Australia markets close in 2 hours 13 minutes

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.06-0.14 (-0.99%)
At close: 04:00PM EDT
13.88 -0.18 (-1.28%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220617C000045002022-04-25 9:47AM EDT4.509.509.409.800.00-110225.00%
CMRE220617C000050002022-02-15 11:11AM EDT5.009.1011.2011.500.00-111730.86%
CMRE220617C000065002022-04-18 12:04AM EDT6.509.900.000.000.00--00.00%
CMRE220617C000070002022-03-22 12:55PM EDT7.009.908.809.100.00-100132468.95%
CMRE220617C000075002022-03-25 11:06AM EDT7.508.707.507.700.00--0322.27%
CMRE220617C000080002022-03-25 11:06AM EDT8.008.707.808.000.00-100222397.85%
CMRE220617C000085002022-03-25 11:14AM EDT8.507.706.506.700.00--0275.20%
CMRE220617C000090002022-03-25 11:14AM EDT9.007.706.807.000.00-50322342.77%
CMRE220617C000095002022-05-18 12:12PM EDT9.503.904.404.700.00-634114.06%
CMRE220617C000100002022-04-06 3:59PM EDT10.005.505.706.000.00-1106289.26%
CMRE220617C000105002022-05-23 10:31AM EDT10.503.803.503.700.00-337167.58%
CMRE220617C000110002022-04-13 10:56AM EDT11.004.424.805.000.00-1534250.00%
CMRE220617C000115002022-05-20 12:38PM EDT11.502.312.602.750.00-2019064.65%
CMRE220617C000120002022-04-13 10:54AM EDT12.003.493.804.100.00-1203213.09%
CMRE220617C000125002022-05-23 12:22PM EDT12.502.001.701.850.00-1172955.47%
CMRE220617C000130002022-04-14 2:38PM EDT13.003.002.953.10+0.30+11.11%300639179.30%
CMRE220617C000135002022-05-24 1:34PM EDT13.501.000.951.15-0.28-21.87%41,17852.34%
CMRE220617C000140002022-04-14 11:55AM EDT14.002.122.202.40+0.54+34.18%5546159.18%
CMRE220617C000145002022-05-24 12:26PM EDT14.500.550.500.60-0.14-20.29%442,16251.37%
CMRE220617C000150002022-04-14 3:41PM EDT15.001.651.451.70+0.25+17.86%3081,190135.94%
CMRE220617C000155002022-05-24 3:27PM EDT15.500.270.200.30-0.03-10.00%71,26850.59%
CMRE220617C000160002022-04-14 3:31PM EDT16.001.051.051.15+0.15+16.67%19309125.29%
CMRE220617C000165002022-05-24 3:55PM EDT16.500.150.100.15-0.02-11.76%1444,95953.52%
CMRE220617C000170002022-04-14 3:43PM EDT17.000.700.600.75+0.15+27.27%12562112.11%
CMRE220617C000175002022-05-20 12:38PM EDT17.500.090.000.100.00-1089253.52%
CMRE220617C000180002022-04-14 2:17PM EDT18.000.400.400.45+0.10+33.33%13798106.06%
CMRE220617C000185002022-05-05 12:13PM EDT18.500.100.000.050.00-2513456.25%
CMRE220617C000190002022-04-06 3:53PM EDT19.000.250.200.350.00-29130103.32%
CMRE220617C000195002022-05-20 12:37PM EDT19.500.080.000.100.00-1024672.66%
CMRE220617C000200002022-04-06 3:42PM EDT20.000.170.100.400.00-9253111.52%
CMRE220617C000205002022-04-25 12:04PM EDT20.500.080.000.750.00-286131.45%
CMRE220617C000210002022-04-04 9:40AM EDT21.000.350.050.150.00-26798.05%
CMRE220617C000215002022-04-18 1:11PM EDT21.500.050.000.150.00-11896.48%
CMRE220617C000220002022-04-04 3:02PM EDT22.000.150.000.200.00-1217106.25%
CMRE220617C000225002022-04-18 12:04AM EDT22.500.15-0.000.00--050.00%
CMRE220617C000230002022-03-18 1:25PM EDT23.000.150.000.200.00-12114.06%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220617P000085002022-04-27 9:30AM EDT8.500.050.000.050.00-28199.22%
CMRE220617P000090002022-03-16 9:30AM EDT9.000.050.000.150.00-2579109.38%
CMRE220617P000095002022-04-19 12:29PM EDT9.500.050.000.400.00-40101125.78%
CMRE220617P000100002022-03-22 9:30AM EDT10.000.050.000.200.00-110293.75%
CMRE220617P000105002022-05-20 3:10PM EDT10.500.100.000.100.00-455770.70%
CMRE220617P000110002022-03-17 9:32AM EDT11.000.150.000.150.00-518767.19%
CMRE220617P000115002022-05-24 1:20PM EDT11.500.100.050.15+0.01+11.11%5240462.11%
CMRE220617P000120002022-04-14 3:12PM EDT12.000.170.150.20+0.01+6.25%3047862.31%
CMRE220617P000125002022-05-23 1:48PM EDT12.500.200.150.250.00-15252253.91%
CMRE220617P000130002022-04-14 3:59PM EDT13.000.300.200.30-0.10-25.00%20020851.17%
CMRE220617P000135002022-05-24 3:12PM EDT13.500.500.400.55+0.05+11.11%531,10851.17%
CMRE220617P000140002022-04-14 3:12PM EDT14.000.520.400.55+0.13+33.33%3033240.43%
CMRE220617P000145002022-05-24 3:58PM EDT14.501.050.901.05+0.06+6.06%4130650.29%
CMRE220617P000150002022-04-14 3:43PM EDT15.000.800.750.85-0.10-11.11%31250.00%
CMRE220617P000155002022-05-20 2:41PM EDT15.502.051.601.800.00-123651.47%
CMRE220617P000160002022-04-14 3:44PM EDT16.001.251.201.35-0.35-21.88%21830.00%
CMRE220617P000165002022-05-19 12:47PM EDT16.502.752.502.650.00-348454.69%
CMRE220617P000170002022-04-12 11:48AM EDT17.002.381.752.000.00-10990.00%
CMRE220617P000175002022-04-18 12:04AM EDT17.501.800.000.000.00--00.00%
CMRE220617P000180002022-04-01 11:11AM EDT18.001.802.552.750.00-110.00%
CMRE220617P000185002022-05-23 12:13PM EDT18.504.354.404.600.00-12866.02%
CMRE220617P000215002022-04-18 12:04AM EDT21.505.100.000.000.00--00.00%
CMRE220617P000220002022-03-21 10:43AM EDT22.005.106.006.400.00--50.00%