Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621C00001000 | 2024-04-15 11:37AM EDT | 1.00 | 10.20 | 9.70 | 13.10 | 0.00 | - | - | 0 | 353.13% |
| CMRE240621C00006000 | 2024-04-23 10:16AM EDT | 6.00 | 5.40 | 6.00 | 7.90 | 0.00 | - | 5 | 0 | 207.81% |
| CMRE240621C00007000 | 2023-11-02 10:17AM EDT | 7.00 | 2.47 | 2.45 | 4.70 | 0.00 | - | 30 | 6 | 0.00% |
| CMRE240621C00008000 | 2024-02-13 4:53PM EDT | 8.00 | 3.24 | 1.55 | 4.70 | 0.00 | - | 10 | 35 | 115.82% |
| CMRE240621C00009000 | 2024-04-18 11:12AM EDT | 9.00 | 2.00 | 2.45 | 4.70 | 0.00 | - | 4 | 25 | 78.91% |
| CMRE240621C00010000 | 2024-05-02 10:07AM EDT | 10.00 | 2.50 | 1.15 | 2.65 | +0.30 | +13.64% | 9 | 248 | 66.21% |
| CMRE240621C00011000 | 2024-05-02 2:36PM EDT | 11.00 | 1.55 | 1.50 | 1.65 | +0.03 | +1.97% | 525 | 468 | 45.90% |
| CMRE240621C00012000 | 2024-05-02 1:48PM EDT | 12.00 | 0.87 | 0.80 | 0.90 | +0.10 | +12.99% | 437 | 1,203 | 39.26% |
| CMRE240621C00013000 | 2024-05-02 10:28AM EDT | 13.00 | 0.40 | 0.35 | 0.45 | +0.07 | +21.21% | 4 | 716 | 38.77% |
| CMRE240621C00014000 | 2024-04-26 11:37AM EDT | 14.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 239 | 38.67% |
| CMRE240621C00015000 | 2024-03-12 10:22AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 275 | 34.77% |
| CMRE240621C00016000 | 2024-02-20 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 75.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621P00006000 | 2023-10-23 9:45AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 142 | 50.00% |
| CMRE240621P00007000 | 2023-11-07 4:33PM EDT | 7.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 10 | 112.50% |
| CMRE240621P00008000 | 2024-03-12 9:46AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 3,286 | 70.31% |
| CMRE240621P00009000 | 2024-05-01 12:34PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 1,094 | 53.91% |
| CMRE240621P00010000 | 2024-04-26 10:13AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 40 | 306 | 46.48% |
| CMRE240621P00011000 | 2024-05-02 1:18PM EDT | 11.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 402 | 39.06% |
| CMRE240621P00012000 | 2024-05-02 3:20PM EDT | 12.00 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 155 | 545 | 34.18% |
| CMRE240621P00015000 | 2024-02-13 11:33AM EDT | 15.00 | 3.70 | 2.80 | 4.30 | 0.00 | - | 1 | 3 | 97.46% |
© 2024 Yahoo. All rights reserved.