Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE221021C00007000 | 2022-10-04 9:30AM EDT | 7.00 | 2.30 | 2.00 | 2.35 | 0.00 | - | - | 20 | 59.38% |
| CMRE221021C00008000 | 2022-10-04 9:43AM EDT | 8.00 | 1.38 | 1.05 | 1.40 | 0.00 | - | 20 | 220 | 56.25% |
| CMRE221021C00009000 | 2022-10-06 10:50AM EDT | 9.00 | 0.55 | 0.30 | 0.50 | 0.00 | - | 5 | 1,121 | 55.86% |
| CMRE221021C00010000 | 2022-10-06 1:22PM EDT | 10.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 32 | 377 | 12.50% |
| CMRE221021C00011000 | 2022-10-05 10:24AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 591 | 71.88% |
| CMRE221021C00012000 | 2022-10-04 2:47PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 453 | 86.72% |
| CMRE221021C00013000 | 2022-10-04 2:47PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 50.00% |
| CMRE221021C00015000 | 2022-08-26 2:28PM EDT | 15.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 137.50% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE221021P00008000 | 2022-09-30 1:47PM EDT | 8.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 244 | 378 | 73.83% |
| CMRE221021P00009000 | 2022-10-05 10:05AM EDT | 9.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 7 | 219 | 58.59% |
| CMRE221021P00010000 | 2022-09-30 2:30PM EDT | 10.00 | 1.25 | 0.85 | 1.15 | 0.00 | - | 11 | 270 | 61.33% |
| CMRE221021P00011000 | 2022-10-04 3:33PM EDT | 11.00 | 1.79 | 1.80 | 2.10 | 0.00 | - | 1 | 862 | 82.81% |
| CMRE221021P00012000 | 2022-10-03 9:43AM EDT | 12.00 | 3.10 | 2.80 | 3.10 | 0.00 | - | 1 | 388 | 107.81% |
| CMRE221021P00013000 | 2022-08-19 3:29PM EDT | 13.00 | 1.80 | 2.60 | 3.00 | 0.00 | - | 60 | 98 | 0.00% |
| CMRE221021P00014000 | 2022-08-19 3:58PM EDT | 14.00 | 2.70 | 3.50 | 4.00 | 0.00 | - | 200 | 200 | 0.00% |
| CMRE221021P00015000 | 2022-10-04 11:35AM EDT | 15.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 5 | 4 | 164.84% |
© 2022 Yahoo. All rights reserved.
