Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.47+0.57 (+4.42%)
At close: 04:00PM EDT
13.50 +0.03 (+0.22%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240119C000025002022-04-18 12:04AM EDT2.5011.400.000.000.00--00.00%
CMRE240119C000030002021-12-02 1:28PM EDT3.0011.407.0011.900.00-12165.92%
CMRE240119C000045002022-04-18 12:04AM EDT4.5010.660.000.000.00--00.00%
CMRE240119C000050002022-03-10 12:04PM EDT5.0010.667.5012.500.00-714112.50%
CMRE240119C000075002022-05-05 2:04PM EDT7.506.970.000.000.00-400.00%
CMRE240119C000080002022-03-18 2:42PM EDT8.008.645.5010.400.00-15292.04%
CMRE240119C000095002022-04-28 10:02AM EDT9.506.000.000.000.00-5200.00%
CMRE240119C000100002022-04-04 12:14PM EDT10.007.154.608.700.00-66,68781.88%
CMRE240119C000125002022-05-13 12:28PM EDT12.503.730.000.000.00-800.00%
CMRE240119C000130002022-04-01 9:34AM EDT13.005.953.905.500.00-25,83867.21%
CMRE240119C000145002022-05-13 12:28PM EDT14.502.830.000.000.00-801.56%
CMRE240119C000150002022-04-14 11:49AM EDT15.003.603.504.000.00-112,52162.45%
CMRE240119C000165002022-04-26 3:23PM EDT16.502.000.000.000.00-503.13%
CMRE240119C000170002022-04-12 3:59PM EDT17.002.502.503.200.00-163657.23%
CMRE240119C000195002022-05-02 10:30AM EDT19.501.600.000.000.00-506.25%
CMRE240119C000200002022-04-12 3:58PM EDT20.001.700.802.450.00-413760.69%
CMRE240119C000215002022-04-21 2:08PM EDT21.501.450.000.000.00-1306.25%
CMRE240119C000220002022-04-04 2:41PM EDT22.001.650.952.250.00-20021053.03%
CMRE240119C000245002022-03-29 2:56PM EDT24.501.820.251.250.00--2852.54%
CMRE240119C000250002022-03-29 2:56PM EDT25.001.820.301.350.00-202855.10%
CMRE240119C000265002022-04-21 2:08PM EDT26.500.700.000.000.00-1012.50%
CMRE240119C000270002022-03-21 3:57PM EDT27.001.700.251.150.00--355.13%
CMRE240119C000295002022-05-10 2:13PM EDT29.500.400.000.000.00-5012.50%
CMRE240119C000300002022-04-13 3:44PM EDT30.000.500.100.900.00-1854.93%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240119P000075002022-04-18 12:04AM EDT7.501.830.000.000.00--012.50%
CMRE240119P000080002021-12-13 1:41PM EDT8.001.830.000.000.00-5012.50%
CMRE240119P000095002022-05-12 10:55AM EDT9.501.800.000.000.00-2206.25%
CMRE240119P000100002022-03-28 12:23PM EDT10.001.000.452.550.00-30769.48%
CMRE240119P000125002022-05-12 10:01AM EDT12.503.000.000.000.00-2201.56%
CMRE240119P000130002022-02-15 4:23PM EDT13.003.001.752.450.00-4514539.55%
CMRE240119P000145002022-05-12 10:55AM EDT14.504.000.000.000.00-1000.00%
CMRE240119P000150002022-03-25 2:20PM EDT15.002.751.303.700.00-101039.45%
CMRE240119P000165002022-03-24 12:07PM EDT16.503.922.454.600.00--237.01%
CMRE240119P000170002022-03-24 12:07PM EDT17.003.921.504.800.00-1234.38%