Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE211217C00002000 | 2021-11-01 8:44AM EST | 2.00 | 11.80 | 8.80 | 9.40 | 0.00 | - | 2 | 5 | 0.00% |
| CMRE211217C00003000 | 2021-11-04 8:50AM EST | 3.00 | 10.60 | 8.40 | 10.10 | 0.00 | - | 1 | 9 | 651.56% |
| CMRE211217C00004000 | 2021-11-01 8:44AM EST | 4.00 | 9.80 | 7.10 | 7.90 | 0.00 | - | - | 5 | 340.63% |
| CMRE211217C00005000 | 2021-11-08 11:23AM EST | 5.00 | 8.50 | 6.70 | 7.80 | 0.00 | - | 1 | 201 | 427.34% |
| CMRE211217C00006000 | 2021-11-29 12:10PM EST | 6.00 | 6.10 | 5.20 | 6.70 | 0.00 | - | 50 | 250 | 249.22% |
| CMRE211217C00007000 | 2021-11-24 11:26AM EST | 7.00 | 5.20 | 4.10 | 5.00 | 0.00 | - | 330 | 524 | 218.75% |
| CMRE211217C00008000 | 2021-11-29 12:09PM EST | 8.00 | 4.10 | 3.10 | 3.90 | 0.00 | - | 100 | 534 | 140.63% |
| CMRE211217C00009000 | 2021-10-19 10:01AM EST | 9.00 | 5.54 | 2.90 | 3.40 | 0.00 | - | 4 | 21 | 164.06% |
| CMRE211217C00010000 | 2021-11-29 2:44PM EST | 10.00 | 2.30 | 1.50 | 2.90 | 0.00 | - | 92 | 836 | 128.13% |
| CMRE211217C00011000 | 2021-12-01 11:28AM EST | 11.00 | 1.01 | 0.85 | 1.90 | 0.00 | - | 4 | 761 | 105.86% |
| CMRE211217C00012000 | 2021-12-03 1:58PM EST | 12.00 | 0.40 | 0.35 | 0.50 | -0.03 | -6.98% | 4 | 630 | 56.84% |
| CMRE211217C00013000 | 2021-12-02 10:47AM EST | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 56 | 767 | 50.78% |
| CMRE211217C00014000 | 2021-12-03 3:07PM EST | 14.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 3 | 1,731 | 62.11% |
| CMRE211217C00015000 | 2021-12-02 1:11PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,562 | 70.31% |
| CMRE211217C00016000 | 2021-11-24 11:24AM EST | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 952 | 84.38% |
| CMRE211217C00017000 | 2021-11-19 10:45AM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 280 | 98.44% |
| CMRE211217C00018000 | 2021-11-19 11:06AM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 128 | 574 | 110.94% |
| CMRE211217C00019000 | 2021-10-28 8:47AM EST | 19.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 61 | 230.86% |
| CMRE211217C00020000 | 2021-11-01 9:49AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 132.81% |
| CMRE211217C00021000 | 2021-09-14 10:30AM EST | 21.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 16 | 26 | 159.38% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE211217P00002000 | 2021-08-25 4:32PM EST | 2.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 812.50% |
| CMRE211217P00005000 | 2021-08-25 4:32PM EST | 5.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 51 | 425.39% |
| CMRE211217P00006000 | 2021-11-10 6:50AM EST | 6.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 335.55% |
| CMRE211217P00007000 | 2021-08-23 1:15PM EST | 7.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 127 | 286.72% |
| CMRE211217P00008000 | 2021-09-29 11:31AM EST | 8.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 233 | 110.94% |
| CMRE211217P00009000 | 2021-10-26 12:37PM EST | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 301 | 94.53% |
| CMRE211217P00010000 | 2021-11-29 10:13AM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 409 | 64.06% |
| CMRE211217P00011000 | 2021-12-03 2:46PM EST | 11.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 1 | 510 | 62.89% |
| CMRE211217P00012000 | 2021-12-03 3:40PM EST | 12.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 7 | 491 | 56.25% |
| CMRE211217P00013000 | 2021-12-02 10:04AM EST | 13.00 | 1.30 | 1.05 | 1.55 | 0.00 | - | 2 | 542 | 54.30% |
| CMRE211217P00014000 | 2021-11-24 1:52PM EST | 14.00 | 2.20 | 1.90 | 2.85 | 0.00 | - | 12 | 1,480 | 92.19% |
| CMRE211217P00015000 | 2021-12-02 11:56AM EST | 15.00 | 3.30 | 3.00 | 3.60 | 0.00 | - | 60 | 192 | 99.22% |
| CMRE211217P00016000 | 2021-10-29 9:24AM EST | 16.00 | 2.77 | 3.50 | 4.80 | 0.00 | - | 7 | 45 | 200.78% |
| CMRE211217P00017000 | 2021-11-18 9:30AM EST | 17.00 | 4.80 | 4.90 | 5.70 | 0.00 | - | 1 | 0 | 133.98% |
| CMRE211217P00018000 | 2021-10-06 11:02AM EST | 18.00 | 3.50 | 4.70 | 5.00 | 0.00 | - | 5 | 55 | 0.00% |
| CMRE211217P00019000 | 2021-11-01 8:44AM EST | 19.00 | 5.20 | 7.30 | 8.30 | 0.00 | - | - | 4 | 257.03% |
© 2021 Yahoo. All rights reserved.
