Australia markets close in 5 hours 38 minutes

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.43+0.23 (+2.50%)
At close: 04:00PM EDT
9.45 +0.02 (+0.21%)
After hours: 06:32PM 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 EDT3.0011.407.0011.900.00-120.00%
CMRE240119C000045002022-09-29 10:33AM EDT4.504.654.905.300.00-1054450.39%
CMRE240119C000050002022-03-10 12:04PM EDT5.0010.667.5012.500.00-7140.00%
CMRE240119C000075002022-10-03 3:34PM EDT7.503.102.903.300.00-519552.69%
CMRE240119C000080002022-03-18 2:42PM EDT8.008.645.5010.400.00-152240.72%
CMRE240119C000095002022-10-03 11:12AM EDT9.502.102.102.250.00-647,91352.15%
CMRE240119C000100002022-04-04 12:14PM EDT10.007.154.608.700.00-66,687187.30%
CMRE240119C000125002022-09-30 2:37PM EDT12.501.000.951.350.00-1112,35153.42%
CMRE240119C000130002022-04-01 9:34AM EDT13.005.953.905.500.00-25,838138.28%
CMRE240119C000145002022-10-04 3:37PM EDT14.500.650.550.85-0.05-7.14%1015,50550.15%
CMRE240119C000150002022-04-14 11:49AM EDT15.003.603.504.000.00-112,521121.63%
CMRE240119C000165002022-09-22 3:57PM EDT16.500.470.250.600.00-34,34850.10%
CMRE240119C000170002022-04-12 3:59PM EDT17.002.502.503.200.00-1636106.93%
CMRE240119C000195002022-08-10 10:18AM EDT19.500.850.103.600.00-6020490.82%
CMRE240119C000200002022-04-12 3:58PM EDT20.001.700.802.450.00-413786.72%
CMRE240119C000215002022-08-02 3:18PM EDT21.500.550.250.600.00-1021656.74%
CMRE240119C000220002022-04-04 2:41PM EDT22.001.650.952.250.00-20021090.87%
CMRE240119C000245002022-08-26 9:34AM EDT24.500.500.005.000.00-230117.43%
CMRE240119C000250002022-03-29 2:56PM EDT25.001.820.301.350.00-202876.37%
CMRE240119C000265002022-04-21 2:08PM EDT26.500.700.201.300.00-1376.66%
CMRE240119C000270002022-03-21 3:57PM EDT27.001.700.251.150.00--375.88%
CMRE240119C000295002022-08-12 1:33PM EDT29.500.200.000.450.00-75460.55%
CMRE240119C000300002022-04-13 3:44PM EDT30.000.500.100.900.00-1873.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE240119P000025002022-08-29 9:30AM EDT2.500.160.000.000.00--125.00%
CMRE240119P000045002022-06-15 10:01AM EDT4.500.150.200.650.00-3367.38%
CMRE240119P000075002022-09-21 10:38AM EDT7.501.301.151.650.00-21159.47%
CMRE240119P000080002021-12-13 1:41PM EDT8.001.830.000.000.00-503.13%
CMRE240119P000095002022-10-03 11:40AM EDT9.502.302.052.500.00-419852.93%
CMRE240119P000100002022-03-28 12:23PM EDT10.001.000.452.550.00-30751.86%
CMRE240119P000125002022-10-03 9:33AM EDT12.505.003.904.400.00-1030252.98%
CMRE240119P000130002022-02-15 4:23PM EDT13.003.001.752.450.00-451450.00%
CMRE240119P000145002022-08-10 3:53PM EDT14.504.404.604.900.00-2430.00%
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%
CMRE240119P000195002022-09-23 2:27PM EDT19.5010.307.5012.400.00-12102.15%