Australia markets open in 23 minutes

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.98+0.16 (+1.63%)
At close: 04:00PM EST
9.81 -0.17 (-1.70%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230217C000020002022-12-21 10:34AM EST2.007.107.908.200.00--0375.00%
CMRE230217C000040002022-12-21 10:34AM EST4.005.106.006.200.00--0248.44%
CMRE230217C000070002022-12-29 11:45AM EST7.002.452.903.200.00-5013098.44%
CMRE230217C000080002023-01-18 11:43AM EST8.002.011.902.200.00-511467.97%
CMRE230217C000090002023-01-26 2:58PM EST9.000.990.951.20+0.09+10.00%22,01161.52%
CMRE230217C000100002023-01-26 3:48PM EST10.000.390.350.50+0.07+21.87%6891,37550.98%
CMRE230217C000110002023-01-26 3:12PM EST11.000.120.050.15+0.02+20.00%42,49148.05%
CMRE230217C000120002023-01-24 3:15PM EST12.000.040.000.150.00-33957.42%
CMRE230217C000130002023-01-09 12:01PM EST13.000.150.000.050.00--3059.38%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE230217P000070002023-01-18 9:36AM EST7.000.050.000.350.00-1026126.56%
CMRE230217P000080002023-01-23 1:31PM EST8.000.050.000.050.00-142453.13%
CMRE230217P000090002023-01-26 3:29PM EST9.000.090.050.10-0.01-10.00%42,80544.14%
CMRE230217P000100002023-01-26 3:57PM EST10.000.400.300.50-0.15-27.27%1,0071,50549.02%
CMRE230217P000110002023-01-25 12:02PM EST11.001.291.001.200.00-511751.95%
CMRE230217P000170002023-01-05 3:08PM EST17.008.106.907.200.00--0106.25%