CMRE - Costamare Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240119C000025002023-04-11 12:29PM EDT2.507.105.606.300.00-2085.94%
CMRE240119C000030002021-12-02 1:28PM EDT3.0011.407.0011.900.00-120.00%
CMRE240119C000045002023-03-31 11:33AM EDT4.505.204.205.100.00-322112.89%
CMRE240119C000050002023-05-31 9:32AM EDT5.003.003.203.900.00-12153.52%
CMRE240119C000075002023-06-02 12:00PM EDT7.501.351.351.700.00-72,98847.85%
CMRE240119C000080002022-03-18 2:42PM EDT8.008.645.5010.400.00-152483.59%
CMRE240119C000095002023-05-16 12:48PM EDT9.500.650.450.600.00-49,43437.60%
CMRE240119C000100002023-06-05 11:50AM EDT10.000.350.350.40+0.05+16.67%1186434.67%
CMRE240119C000110002023-05-26 3:14PM EDT11.000.200.100.300.00-132438.38%
CMRE240119C000125002023-06-02 3:20PM EDT12.500.100.050.200.00-4411,83842.48%
CMRE240119C000130002022-04-01 9:34AM EDT13.005.953.905.500.00-25,838231.35%
CMRE240119C000145002023-06-02 12:58PM EDT14.500.050.000.100.00-115,85444.34%
CMRE240119C000150002023-04-06 1:16PM EDT15.000.150.000.200.00-154054.59%
CMRE240119C000165002023-03-13 9:54AM EDT16.500.160.000.300.00-14,43156.64%
CMRE240119C000170002022-04-12 3:59PM EDT17.002.502.503.200.00-1636174.32%
CMRE240119C000195002023-04-11 10:02AM EDT19.500.100.000.100.00-120253.91%
CMRE240119C000200002022-04-12 3:58PM EDT20.001.700.802.450.00-4137139.75%
CMRE240119C000215002023-02-03 10:46AM EDT21.500.090.000.700.00-121586.82%
CMRE240119C000220002022-04-04 2:41PM EDT22.001.650.952.250.00-200210145.31%
CMRE240119C000245002022-12-05 1:28PM EDT24.500.050.000.650.00-22992.77%
CMRE240119C000250002022-03-29 2:56PM EDT25.001.820.301.350.00-2028121.19%
CMRE240119C000265002022-04-21 2:08PM EDT26.500.700.201.300.00-13121.19%
CMRE240119C000270002022-03-21 3:57PM EDT27.001.700.251.150.00--3119.82%
CMRE240119C000295002022-11-22 2:40PM EDT29.500.050.002.900.00-1653158.30%
CMRE240119C000300002022-04-13 3:44PM EDT30.000.500.100.900.00-18115.23%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240119P000025002022-08-29 9:30AM EDT2.500.160.000.000.00--150.00%
CMRE240119P000045002022-06-15 10:01AM EDT4.500.150.200.650.00-3388.67%
CMRE240119P000050002023-05-26 10:07AM EDT5.000.100.050.150.00-211354.10%
CMRE240119P000060002023-05-18 1:38PM EDT6.000.260.150.250.00-3346.29%
CMRE240119P000075002023-06-01 2:34PM EDT7.500.700.500.650.00-691541.65%
CMRE240119P000080002021-12-13 1:41PM EDT8.001.830.000.000.00-501.56%
CMRE240119P000095002023-06-02 10:43AM EDT9.501.701.501.700.00-346837.79%
CMRE240119P000100002023-05-30 9:42AM EDT10.002.371.902.650.00-536860.45%
CMRE240119P000125002023-05-30 9:41AM EDT12.504.603.904.600.00-547758.40%
CMRE240119P000130002022-02-15 4:23PM EDT13.003.001.752.450.00-451450.00%
CMRE240119P000145002023-05-30 9:41AM EDT14.506.606.006.400.00-55159.08%
CMRE240119P000150002022-03-25 2:20PM EDT15.002.751.303.700.00-10100.00%
CMRE240119P000165002022-03-24 12:07PM EDT16.503.922.454.600.00--20.00%
CMRE240119P000170002022-03-24 12:07PM EDT17.003.921.504.800.00-120.00%
CMRE240119P000195002023-01-06 2:59PM EDT19.5010.208.809.700.00-110.00%