CMRE - Costamare Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240119C00002500 | 2023-04-11 12:29PM EDT | 2.50 | 7.10 | 5.60 | 6.30 | 0.00 | - | 2 | 0 | 85.94% |
| CMRE240119C00003000 | 2021-12-02 1:28PM EDT | 3.00 | 11.40 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 0.00% |
| CMRE240119C00004500 | 2023-03-31 11:33AM EDT | 4.50 | 5.20 | 4.20 | 5.10 | 0.00 | - | 3 | 22 | 112.89% |
| CMRE240119C00005000 | 2023-05-31 9:32AM EDT | 5.00 | 3.00 | 3.20 | 3.90 | 0.00 | - | 1 | 21 | 53.52% |
| CMRE240119C00007500 | 2023-06-02 12:00PM EDT | 7.50 | 1.35 | 1.35 | 1.70 | 0.00 | - | 7 | 2,988 | 47.85% |
| CMRE240119C00008000 | 2022-03-18 2:42PM EDT | 8.00 | 8.64 | 5.50 | 10.40 | 0.00 | - | 1 | 52 | 483.59% |
| CMRE240119C00009500 | 2023-05-16 12:48PM EDT | 9.50 | 0.65 | 0.45 | 0.60 | 0.00 | - | 4 | 9,434 | 37.60% |
| CMRE240119C00010000 | 2023-06-05 11:50AM EDT | 10.00 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 11 | 864 | 34.67% |
| CMRE240119C00011000 | 2023-05-26 3:14PM EDT | 11.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 324 | 38.38% |
| CMRE240119C00012500 | 2023-06-02 3:20PM EDT | 12.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 44 | 11,838 | 42.48% |
| CMRE240119C00013000 | 2022-04-01 9:34AM EDT | 13.00 | 5.95 | 3.90 | 5.50 | 0.00 | - | 2 | 5,838 | 231.35% |
| CMRE240119C00014500 | 2023-06-02 12:58PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15,854 | 44.34% |
| CMRE240119C00015000 | 2023-04-06 1:16PM EDT | 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 40 | 54.59% |
| CMRE240119C00016500 | 2023-03-13 9:54AM EDT | 16.50 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 4,431 | 56.64% |
| CMRE240119C00017000 | 2022-04-12 3:59PM EDT | 17.00 | 2.50 | 2.50 | 3.20 | 0.00 | - | 16 | 36 | 174.32% |
| CMRE240119C00019500 | 2023-04-11 10:02AM EDT | 19.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 53.91% |
| CMRE240119C00020000 | 2022-04-12 3:58PM EDT | 20.00 | 1.70 | 0.80 | 2.45 | 0.00 | - | 4 | 137 | 139.75% |
| CMRE240119C00021500 | 2023-02-03 10:46AM EDT | 21.50 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 215 | 86.82% |
| CMRE240119C00022000 | 2022-04-04 2:41PM EDT | 22.00 | 1.65 | 0.95 | 2.25 | 0.00 | - | 200 | 210 | 145.31% |
| CMRE240119C00024500 | 2022-12-05 1:28PM EDT | 24.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 29 | 92.77% |
| CMRE240119C00025000 | 2022-03-29 2:56PM EDT | 25.00 | 1.82 | 0.30 | 1.35 | 0.00 | - | 20 | 28 | 121.19% |
| CMRE240119C00026500 | 2022-04-21 2:08PM EDT | 26.50 | 0.70 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 121.19% |
| CMRE240119C00027000 | 2022-03-21 3:57PM EDT | 27.00 | 1.70 | 0.25 | 1.15 | 0.00 | - | - | 3 | 119.82% |
| CMRE240119C00029500 | 2022-11-22 2:40PM EDT | 29.50 | 0.05 | 0.00 | 2.90 | 0.00 | - | 16 | 53 | 158.30% |
| CMRE240119C00030000 | 2022-04-13 3:44PM EDT | 30.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 1 | 8 | 115.23% |
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 | 50.00% |
| CMRE240119P00004500 | 2022-06-15 10:01AM EDT | 4.50 | 0.15 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 88.67% |
| CMRE240119P00005000 | 2023-05-26 10:07AM EDT | 5.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 113 | 54.10% |
| CMRE240119P00006000 | 2023-05-18 1:38PM EDT | 6.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 46.29% |
| CMRE240119P00007500 | 2023-06-01 2:34PM EDT | 7.50 | 0.70 | 0.50 | 0.65 | 0.00 | - | 6 | 915 | 41.65% |
| CMRE240119P00008000 | 2021-12-13 1:41PM EDT | 8.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CMRE240119P00009500 | 2023-06-02 10:43AM EDT | 9.50 | 1.70 | 1.50 | 1.70 | 0.00 | - | 3 | 468 | 37.79% |
| CMRE240119P00010000 | 2023-05-30 9:42AM EDT | 10.00 | 2.37 | 1.90 | 2.65 | 0.00 | - | 5 | 368 | 60.45% |
| CMRE240119P00012500 | 2023-05-30 9:41AM EDT | 12.50 | 4.60 | 3.90 | 4.60 | 0.00 | - | 5 | 477 | 58.40% |
| CMRE240119P00013000 | 2022-02-15 4:23PM EDT | 13.00 | 3.00 | 1.75 | 2.45 | 0.00 | - | 45 | 145 | 0.00% |
| CMRE240119P00014500 | 2023-05-30 9:41AM EDT | 14.50 | 6.60 | 6.00 | 6.40 | 0.00 | - | 5 | 51 | 59.08% |
| 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 | 2023-01-06 2:59PM EDT | 19.50 | 10.20 | 8.80 | 9.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.