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 | 165.92% |
| CMRE240119C00004500 | 2022-04-18 12:04AM EDT | 4.50 | 10.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMRE240119C00005000 | 2022-03-10 12:04PM EDT | 5.00 | 10.66 | 7.50 | 12.50 | 0.00 | - | 7 | 14 | 112.50% |
| CMRE240119C00007500 | 2022-05-05 2:04PM EDT | 7.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMRE240119C00008000 | 2022-03-18 2:42PM EDT | 8.00 | 8.64 | 5.50 | 10.40 | 0.00 | - | 1 | 52 | 92.04% |
| CMRE240119C00009500 | 2022-04-28 10:02AM EDT | 9.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CMRE240119C00010000 | 2022-04-04 12:14PM EDT | 10.00 | 7.15 | 4.60 | 8.70 | 0.00 | - | 6 | 6,687 | 81.88% |
| CMRE240119C00012500 | 2022-05-13 12:28PM EDT | 12.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMRE240119C00013000 | 2022-04-01 9:34AM EDT | 13.00 | 5.95 | 3.90 | 5.50 | 0.00 | - | 2 | 5,838 | 67.21% |
| CMRE240119C00014500 | 2022-05-13 12:28PM EDT | 14.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CMRE240119C00015000 | 2022-04-14 11:49AM EDT | 15.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 1 | 12,521 | 62.45% |
| CMRE240119C00016500 | 2022-04-26 3:23PM EDT | 16.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMRE240119C00017000 | 2022-04-12 3:59PM EDT | 17.00 | 2.50 | 2.50 | 3.20 | 0.00 | - | 16 | 36 | 57.23% |
| CMRE240119C00019500 | 2022-05-02 10:30AM EDT | 19.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMRE240119C00020000 | 2022-04-12 3:58PM EDT | 20.00 | 1.70 | 0.80 | 2.45 | 0.00 | - | 4 | 137 | 60.69% |
| CMRE240119C00021500 | 2022-04-21 2:08PM EDT | 21.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CMRE240119C00022000 | 2022-04-04 2:41PM EDT | 22.00 | 1.65 | 0.95 | 2.25 | 0.00 | - | 200 | 210 | 53.03% |
| CMRE240119C00024500 | 2022-03-29 2:56PM EDT | 24.50 | 1.82 | 0.25 | 1.25 | 0.00 | - | - | 28 | 52.54% |
| CMRE240119C00025000 | 2022-03-29 2:56PM EDT | 25.00 | 1.82 | 0.30 | 1.35 | 0.00 | - | 20 | 28 | 55.10% |
| CMRE240119C00026500 | 2022-04-21 2:08PM EDT | 26.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMRE240119C00027000 | 2022-03-21 3:57PM EDT | 27.00 | 1.70 | 0.25 | 1.15 | 0.00 | - | - | 3 | 55.13% |
| CMRE240119C00029500 | 2022-05-10 2:13PM EDT | 29.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMRE240119C00030000 | 2022-04-13 3:44PM EDT | 30.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 1 | 8 | 54.93% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240119P00007500 | 2022-04-18 12:04AM EDT | 7.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMRE240119P00008000 | 2021-12-13 1:41PM EDT | 8.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMRE240119P00009500 | 2022-05-12 10:55AM EDT | 9.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| CMRE240119P00010000 | 2022-03-28 12:23PM EDT | 10.00 | 1.00 | 0.45 | 2.55 | 0.00 | - | 30 | 7 | 69.48% |
| CMRE240119P00012500 | 2022-05-12 10:01AM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CMRE240119P00013000 | 2022-02-15 4:23PM EDT | 13.00 | 3.00 | 1.75 | 2.45 | 0.00 | - | 45 | 145 | 39.55% |
| CMRE240119P00014500 | 2022-05-12 10:55AM EDT | 14.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMRE240119P00015000 | 2022-03-25 2:20PM EDT | 15.00 | 2.75 | 1.30 | 3.70 | 0.00 | - | 10 | 10 | 39.45% |
| CMRE240119P00016500 | 2022-03-24 12:07PM EDT | 16.50 | 3.92 | 2.45 | 4.60 | 0.00 | - | - | 2 | 37.01% |
| CMRE240119P00017000 | 2022-03-24 12:07PM EDT | 17.00 | 3.92 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 34.38% |
© 2022 Yahoo. All rights reserved.
