Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240119C00002500 | 2022-04-18 12:04AM EDT | 2.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMRE240119C00003000 | 2021-12-02 1:28PM EDT | 3.00 | 11.40 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 0.00% |
| CMRE240119C00004500 | 2022-09-29 10:33AM EDT | 4.50 | 4.65 | 4.90 | 5.30 | 0.00 | - | 10 | 544 | 50.39% |
| CMRE240119C00005000 | 2022-03-10 12:04PM EDT | 5.00 | 10.66 | 7.50 | 12.50 | 0.00 | - | 7 | 14 | 0.00% |
| CMRE240119C00007500 | 2022-10-03 3:34PM EDT | 7.50 | 3.10 | 2.90 | 3.30 | 0.00 | - | 5 | 195 | 52.69% |
| CMRE240119C00008000 | 2022-03-18 2:42PM EDT | 8.00 | 8.64 | 5.50 | 10.40 | 0.00 | - | 1 | 52 | 240.72% |
| CMRE240119C00009500 | 2022-10-03 11:12AM EDT | 9.50 | 2.10 | 2.10 | 2.25 | 0.00 | - | 64 | 7,913 | 52.15% |
| CMRE240119C00010000 | 2022-04-04 12:14PM EDT | 10.00 | 7.15 | 4.60 | 8.70 | 0.00 | - | 6 | 6,687 | 187.30% |
| CMRE240119C00012500 | 2022-09-30 2:37PM EDT | 12.50 | 1.00 | 0.95 | 1.35 | 0.00 | - | 11 | 12,351 | 53.42% |
| CMRE240119C00013000 | 2022-04-01 9:34AM EDT | 13.00 | 5.95 | 3.90 | 5.50 | 0.00 | - | 2 | 5,838 | 138.28% |
| CMRE240119C00014500 | 2022-10-04 3:37PM EDT | 14.50 | 0.65 | 0.55 | 0.85 | -0.05 | -7.14% | 10 | 15,505 | 50.15% |
| CMRE240119C00015000 | 2022-04-14 11:49AM EDT | 15.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 1 | 12,521 | 121.63% |
| CMRE240119C00016500 | 2022-09-22 3:57PM EDT | 16.50 | 0.47 | 0.25 | 0.60 | 0.00 | - | 3 | 4,348 | 50.10% |
| CMRE240119C00017000 | 2022-04-12 3:59PM EDT | 17.00 | 2.50 | 2.50 | 3.20 | 0.00 | - | 16 | 36 | 106.93% |
| CMRE240119C00019500 | 2022-08-10 10:18AM EDT | 19.50 | 0.85 | 0.10 | 3.60 | 0.00 | - | 60 | 204 | 90.82% |
| CMRE240119C00020000 | 2022-04-12 3:58PM EDT | 20.00 | 1.70 | 0.80 | 2.45 | 0.00 | - | 4 | 137 | 86.72% |
| CMRE240119C00021500 | 2022-08-02 3:18PM EDT | 21.50 | 0.55 | 0.25 | 0.60 | 0.00 | - | 10 | 216 | 56.74% |
| CMRE240119C00022000 | 2022-04-04 2:41PM EDT | 22.00 | 1.65 | 0.95 | 2.25 | 0.00 | - | 200 | 210 | 90.87% |
| CMRE240119C00024500 | 2022-08-26 9:34AM EDT | 24.50 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 30 | 117.43% |
| CMRE240119C00025000 | 2022-03-29 2:56PM EDT | 25.00 | 1.82 | 0.30 | 1.35 | 0.00 | - | 20 | 28 | 76.37% |
| CMRE240119C00026500 | 2022-04-21 2:08PM EDT | 26.50 | 0.70 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 76.66% |
| CMRE240119C00027000 | 2022-03-21 3:57PM EDT | 27.00 | 1.70 | 0.25 | 1.15 | 0.00 | - | - | 3 | 75.88% |
| CMRE240119C00029500 | 2022-08-12 1:33PM EDT | 29.50 | 0.20 | 0.00 | 0.45 | 0.00 | - | 7 | 54 | 60.55% |
| CMRE240119C00030000 | 2022-04-13 3:44PM EDT | 30.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 1 | 8 | 73.34% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240119P00002500 | 2022-08-29 9:30AM EDT | 2.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMRE240119P00004500 | 2022-06-15 10:01AM EDT | 4.50 | 0.15 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 67.38% |
| CMRE240119P00007500 | 2022-09-21 10:38AM EDT | 7.50 | 1.30 | 1.15 | 1.65 | 0.00 | - | 2 | 11 | 59.47% |
| CMRE240119P00008000 | 2021-12-13 1:41PM EDT | 8.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMRE240119P00009500 | 2022-10-03 11:40AM EDT | 9.50 | 2.30 | 2.05 | 2.50 | 0.00 | - | 4 | 198 | 52.93% |
| CMRE240119P00010000 | 2022-03-28 12:23PM EDT | 10.00 | 1.00 | 0.45 | 2.55 | 0.00 | - | 30 | 7 | 51.86% |
| CMRE240119P00012500 | 2022-10-03 9:33AM EDT | 12.50 | 5.00 | 3.90 | 4.40 | 0.00 | - | 10 | 302 | 52.98% |
| CMRE240119P00013000 | 2022-02-15 4:23PM EDT | 13.00 | 3.00 | 1.75 | 2.45 | 0.00 | - | 45 | 145 | 0.00% |
| CMRE240119P00014500 | 2022-08-10 3:53PM EDT | 14.50 | 4.40 | 4.60 | 4.90 | 0.00 | - | 2 | 43 | 0.00% |
| CMRE240119P00015000 | 2022-03-25 2:20PM EDT | 15.00 | 2.75 | 1.30 | 3.70 | 0.00 | - | 10 | 10 | 0.00% |
| CMRE240119P00016500 | 2022-03-24 12:07PM EDT | 16.50 | 3.92 | 2.45 | 4.60 | 0.00 | - | - | 2 | 0.00% |
| CMRE240119P00017000 | 2022-03-24 12:07PM EDT | 17.00 | 3.92 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMRE240119P00019500 | 2022-09-23 2:27PM EDT | 19.50 | 10.30 | 7.50 | 12.40 | 0.00 | - | 1 | 2 | 102.15% |
© 2022 Yahoo. All rights reserved.
