Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240119C00002500 | 2022-04-17 11:04PM EST | 2.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMRE240119C00003000 | 2021-12-02 12:28PM EST | 3.00 | 11.40 | 7.00 | 11.90 | 0.00 | - | 1 | 2 | 306.84% |
| CMRE240119C00004500 | 2023-02-06 10:21AM EST | 4.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CMRE240119C00005000 | 2023-01-26 1:00PM EST | 5.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMRE240119C00007500 | 2023-02-03 1:08PM EST | 7.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMRE240119C00008000 | 2022-03-18 1:42PM EST | 8.00 | 8.64 | 5.50 | 10.40 | 0.00 | - | 1 | 52 | 238.67% |
| CMRE240119C00009500 | 2023-01-27 10:28AM EST | 9.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMRE240119C00010000 | 2023-02-08 3:29PM EST | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMRE240119C00012500 | 2023-02-08 2:28PM EST | 12.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| CMRE240119C00013000 | 2022-04-01 8:34AM EST | 13.00 | 5.95 | 3.90 | 5.50 | 0.00 | - | 2 | 5,838 | 145.90% |
| CMRE240119C00014500 | 2023-02-08 12:55PM EST | 14.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CMRE240119C00015000 | 2023-02-01 3:53PM EST | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMRE240119C00016500 | 2023-01-24 12:06PM EST | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMRE240119C00017000 | 2022-04-12 2:59PM EST | 17.00 | 2.50 | 2.50 | 3.20 | 0.00 | - | 16 | 36 | 114.70% |
| CMRE240119C00019500 | 2023-02-03 11:54AM EST | 19.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CMRE240119C00020000 | 2022-04-12 2:58PM EST | 20.00 | 1.70 | 0.80 | 2.45 | 0.00 | - | 4 | 137 | 93.75% |
| CMRE240119C00021500 | 2023-02-03 9:46AM EST | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMRE240119C00022000 | 2022-04-04 1:41PM EST | 22.00 | 1.65 | 0.95 | 2.25 | 0.00 | - | 200 | 210 | 98.78% |
| CMRE240119C00024500 | 2022-12-05 12:28PM EST | 24.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 29 | 63.48% |
| CMRE240119C00025000 | 2022-03-29 1:56PM EST | 25.00 | 1.82 | 0.30 | 1.35 | 0.00 | - | 20 | 28 | 83.45% |
| CMRE240119C00026500 | 2022-04-21 1:08PM EST | 26.50 | 0.70 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 83.98% |
| CMRE240119C00027000 | 2022-03-21 2:57PM EST | 27.00 | 1.70 | 0.25 | 1.15 | 0.00 | - | - | 3 | 83.20% |
| CMRE240119C00029500 | 2022-11-22 1:40PM EST | 29.50 | 0.05 | 0.00 | 2.90 | 0.00 | - | 16 | 53 | 110.89% |
| CMRE240119C00030000 | 2022-04-13 2:44PM EST | 30.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 1 | 8 | 80.81% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240119P00002500 | 2022-08-29 8:30AM EST | 2.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMRE240119P00004500 | 2022-06-15 9:01AM EST | 4.50 | 0.15 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 83.01% |
| CMRE240119P00005000 | 2023-01-12 9:38AM EST | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMRE240119P00007500 | 2023-02-02 11:16AM EST | 7.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| CMRE240119P00008000 | 2021-12-13 12:41PM EST | 8.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMRE240119P00009500 | 2023-02-06 3:58PM EST | 9.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMRE240119P00010000 | 2023-02-08 9:44AM EST | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CMRE240119P00012500 | 2023-02-08 11:17AM EST | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMRE240119P00013000 | 2022-02-15 3:23PM EST | 13.00 | 3.00 | 1.75 | 2.45 | 0.00 | - | 45 | 145 | 0.00% |
| CMRE240119P00014500 | 2023-01-06 2:15PM EST | 14.50 | 5.50 | 4.30 | 4.80 | 0.00 | - | 1 | 44 | 40.14% |
| CMRE240119P00015000 | 2022-03-25 1:20PM EST | 15.00 | 2.75 | 1.30 | 3.70 | 0.00 | - | 10 | 10 | 0.00% |
| CMRE240119P00016500 | 2022-03-24 11:07AM EST | 16.50 | 3.92 | 2.45 | 4.60 | 0.00 | - | - | 2 | 0.00% |
| CMRE240119P00017000 | 2022-03-24 11:07AM EST | 17.00 | 3.92 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMRE240119P00019500 | 2023-01-06 1:59PM EST | 19.50 | 10.20 | 8.80 | 9.70 | 0.00 | - | 1 | 1 | 53.61% |
© 2023 Yahoo. All rights reserved.
