Australia markets closed

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.82-0.05 (-0.42%)
At close: 04:00PM EST
11.82 0.00 (0.00%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE211217C000020002021-11-01 8:44AM EST2.0011.808.809.400.00-250.00%
CMRE211217C000030002021-11-04 8:50AM EST3.0010.608.4010.100.00-19651.56%
CMRE211217C000040002021-11-01 8:44AM EST4.009.807.107.900.00--5340.63%
CMRE211217C000050002021-11-08 11:23AM EST5.008.506.707.800.00-1201427.34%
CMRE211217C000060002021-11-29 12:10PM EST6.006.105.206.700.00-50250249.22%
CMRE211217C000070002021-11-24 11:26AM EST7.005.204.105.000.00-330524218.75%
CMRE211217C000080002021-11-29 12:09PM EST8.004.103.103.900.00-100534140.63%
CMRE211217C000090002021-10-19 10:01AM EST9.005.542.903.400.00-421164.06%
CMRE211217C000100002021-11-29 2:44PM EST10.002.301.502.900.00-92836128.13%
CMRE211217C000110002021-12-01 11:28AM EST11.001.010.851.900.00-4761105.86%
CMRE211217C000120002021-12-03 1:58PM EST12.000.400.350.50-0.03-6.98%463056.84%
CMRE211217C000130002021-12-02 10:47AM EST13.000.100.050.150.00-5676750.78%
CMRE211217C000140002021-12-03 3:07PM EST14.000.050.000.10+0.02+66.67%31,73162.11%
CMRE211217C000150002021-12-02 1:11PM EST15.000.050.000.050.00-11,56270.31%
CMRE211217C000160002021-11-24 11:24AM EST16.000.050.000.050.00-295284.38%
CMRE211217C000170002021-11-19 10:45AM EST17.000.050.000.050.00-1928098.44%
CMRE211217C000180002021-11-19 11:06AM EST18.000.050.000.050.00-128574110.94%
CMRE211217C000190002021-10-28 8:47AM EST19.000.050.000.900.00-161230.86%
CMRE211217C000200002021-11-01 9:49AM EST20.000.050.000.050.00-129132.81%
CMRE211217C000210002021-09-14 10:30AM EST21.000.250.000.100.00-1626159.38%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE211217P000020002021-08-25 4:32PM EST2.000.070.000.750.00-11812.50%
CMRE211217P000050002021-08-25 4:32PM EST5.000.010.000.850.00-151425.39%
CMRE211217P000060002021-11-10 6:50AM EST6.000.100.000.750.00-2025335.55%
CMRE211217P000070002021-08-23 1:15PM EST7.000.100.000.850.00-1127286.72%
CMRE211217P000080002021-09-29 11:31AM EST8.000.060.000.050.00-2233110.94%
CMRE211217P000090002021-10-26 12:37PM EST9.000.050.000.100.00-1030194.53%
CMRE211217P000100002021-11-29 10:13AM EST10.000.050.000.100.00-140964.06%
CMRE211217P000110002021-12-03 2:46PM EST11.000.250.150.30-0.05-16.67%151062.89%
CMRE211217P000120002021-12-03 3:40PM EST12.000.600.550.65+0.05+9.09%749156.25%
CMRE211217P000130002021-12-02 10:04AM EST13.001.301.051.550.00-254254.30%
CMRE211217P000140002021-11-24 1:52PM EST14.002.201.902.850.00-121,48092.19%
CMRE211217P000150002021-12-02 11:56AM EST15.003.303.003.600.00-6019299.22%
CMRE211217P000160002021-10-29 9:24AM EST16.002.773.504.800.00-745200.78%
CMRE211217P000170002021-11-18 9:30AM EST17.004.804.905.700.00-10133.98%
CMRE211217P000180002021-10-06 11:02AM EST18.003.504.705.000.00-5550.00%
CMRE211217P000190002021-11-01 8:44AM EST19.005.207.308.300.00--4257.03%