Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220617C00004500 | 2022-04-25 9:47AM EDT | 4.50 | 9.50 | 9.40 | 9.80 | 0.00 | - | 1 | 10 | 225.00% |
| CMRE220617C00005000 | 2022-02-15 11:11AM EDT | 5.00 | 9.10 | 11.20 | 11.50 | 0.00 | - | 1 | 11 | 730.86% |
| CMRE220617C00006500 | 2022-04-18 12:04AM EDT | 6.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMRE220617C00007000 | 2022-03-22 12:55PM EDT | 7.00 | 9.90 | 8.80 | 9.10 | 0.00 | - | 100 | 132 | 468.95% |
| CMRE220617C00007500 | 2022-03-25 11:06AM EDT | 7.50 | 8.70 | 7.50 | 7.70 | 0.00 | - | - | 0 | 322.27% |
| CMRE220617C00008000 | 2022-03-25 11:06AM EDT | 8.00 | 8.70 | 7.80 | 8.00 | 0.00 | - | 100 | 222 | 397.85% |
| CMRE220617C00008500 | 2022-03-25 11:14AM EDT | 8.50 | 7.70 | 6.50 | 6.70 | 0.00 | - | - | 0 | 275.20% |
| CMRE220617C00009000 | 2022-03-25 11:14AM EDT | 9.00 | 7.70 | 6.80 | 7.00 | 0.00 | - | 50 | 322 | 342.77% |
| CMRE220617C00009500 | 2022-05-18 12:12PM EDT | 9.50 | 3.90 | 4.40 | 4.70 | 0.00 | - | 6 | 34 | 114.06% |
| CMRE220617C00010000 | 2022-04-06 3:59PM EDT | 10.00 | 5.50 | 5.70 | 6.00 | 0.00 | - | 1 | 106 | 289.26% |
| CMRE220617C00010500 | 2022-05-23 10:31AM EDT | 10.50 | 3.80 | 3.50 | 3.70 | 0.00 | - | 3 | 371 | 67.58% |
| CMRE220617C00011000 | 2022-04-13 10:56AM EDT | 11.00 | 4.42 | 4.80 | 5.00 | 0.00 | - | 1 | 534 | 250.00% |
| CMRE220617C00011500 | 2022-05-20 12:38PM EDT | 11.50 | 2.31 | 2.60 | 2.75 | 0.00 | - | 20 | 190 | 64.65% |
| CMRE220617C00012000 | 2022-04-13 10:54AM EDT | 12.00 | 3.49 | 3.80 | 4.10 | 0.00 | - | 1 | 203 | 213.09% |
| CMRE220617C00012500 | 2022-05-23 12:22PM EDT | 12.50 | 2.00 | 1.70 | 1.85 | 0.00 | - | 11 | 729 | 55.47% |
| CMRE220617C00013000 | 2022-04-14 2:38PM EDT | 13.00 | 3.00 | 2.95 | 3.10 | +0.30 | +11.11% | 300 | 639 | 179.30% |
| CMRE220617C00013500 | 2022-05-24 1:34PM EDT | 13.50 | 1.00 | 0.95 | 1.15 | -0.28 | -21.87% | 4 | 1,178 | 52.34% |
| CMRE220617C00014000 | 2022-04-14 11:55AM EDT | 14.00 | 2.12 | 2.20 | 2.40 | +0.54 | +34.18% | 5 | 546 | 159.18% |
| CMRE220617C00014500 | 2022-05-24 12:26PM EDT | 14.50 | 0.55 | 0.50 | 0.60 | -0.14 | -20.29% | 44 | 2,162 | 51.37% |
| CMRE220617C00015000 | 2022-04-14 3:41PM EDT | 15.00 | 1.65 | 1.45 | 1.70 | +0.25 | +17.86% | 308 | 1,190 | 135.94% |
| CMRE220617C00015500 | 2022-05-24 3:27PM EDT | 15.50 | 0.27 | 0.20 | 0.30 | -0.03 | -10.00% | 7 | 1,268 | 50.59% |
| CMRE220617C00016000 | 2022-04-14 3:31PM EDT | 16.00 | 1.05 | 1.05 | 1.15 | +0.15 | +16.67% | 19 | 309 | 125.29% |
| CMRE220617C00016500 | 2022-05-24 3:55PM EDT | 16.50 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 144 | 4,959 | 53.52% |
| CMRE220617C00017000 | 2022-04-14 3:43PM EDT | 17.00 | 0.70 | 0.60 | 0.75 | +0.15 | +27.27% | 12 | 562 | 112.11% |
| CMRE220617C00017500 | 2022-05-20 12:38PM EDT | 17.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 892 | 53.52% |
| CMRE220617C00018000 | 2022-04-14 2:17PM EDT | 18.00 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 13 | 798 | 106.06% |
| CMRE220617C00018500 | 2022-05-05 12:13PM EDT | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 134 | 56.25% |
| CMRE220617C00019000 | 2022-04-06 3:53PM EDT | 19.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 29 | 130 | 103.32% |
| CMRE220617C00019500 | 2022-05-20 12:37PM EDT | 19.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 246 | 72.66% |
| CMRE220617C00020000 | 2022-04-06 3:42PM EDT | 20.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 9 | 253 | 111.52% |
| CMRE220617C00020500 | 2022-04-25 12:04PM EDT | 20.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 86 | 131.45% |
| CMRE220617C00021000 | 2022-04-04 9:40AM EDT | 21.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 2 | 67 | 98.05% |
| CMRE220617C00021500 | 2022-04-18 1:11PM EDT | 21.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 96.48% |
| CMRE220617C00022000 | 2022-04-04 3:02PM EDT | 22.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 17 | 106.25% |
| CMRE220617C00022500 | 2022-04-18 12:04AM EDT | 22.50 | 0.15 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMRE220617C00023000 | 2022-03-18 1:25PM EDT | 23.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 114.06% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220617P00008500 | 2022-04-27 9:30AM EDT | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 99.22% |
| CMRE220617P00009000 | 2022-03-16 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 79 | 109.38% |
| CMRE220617P00009500 | 2022-04-19 12:29PM EDT | 9.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 40 | 101 | 125.78% |
| CMRE220617P00010000 | 2022-03-22 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 93.75% |
| CMRE220617P00010500 | 2022-05-20 3:10PM EDT | 10.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 557 | 70.70% |
| CMRE220617P00011000 | 2022-03-17 9:32AM EDT | 11.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 187 | 67.19% |
| CMRE220617P00011500 | 2022-05-24 1:20PM EDT | 11.50 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 52 | 404 | 62.11% |
| CMRE220617P00012000 | 2022-04-14 3:12PM EDT | 12.00 | 0.17 | 0.15 | 0.20 | +0.01 | +6.25% | 30 | 478 | 62.31% |
| CMRE220617P00012500 | 2022-05-23 1:48PM EDT | 12.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 152 | 522 | 53.91% |
| CMRE220617P00013000 | 2022-04-14 3:59PM EDT | 13.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 200 | 208 | 51.17% |
| CMRE220617P00013500 | 2022-05-24 3:12PM EDT | 13.50 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 53 | 1,108 | 51.17% |
| CMRE220617P00014000 | 2022-04-14 3:12PM EDT | 14.00 | 0.52 | 0.40 | 0.55 | +0.13 | +33.33% | 30 | 332 | 40.43% |
| CMRE220617P00014500 | 2022-05-24 3:58PM EDT | 14.50 | 1.05 | 0.90 | 1.05 | +0.06 | +6.06% | 41 | 306 | 50.29% |
| CMRE220617P00015000 | 2022-04-14 3:43PM EDT | 15.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 3 | 125 | 0.00% |
| CMRE220617P00015500 | 2022-05-20 2:41PM EDT | 15.50 | 2.05 | 1.60 | 1.80 | 0.00 | - | 1 | 236 | 51.47% |
| CMRE220617P00016000 | 2022-04-14 3:44PM EDT | 16.00 | 1.25 | 1.20 | 1.35 | -0.35 | -21.88% | 2 | 183 | 0.00% |
| CMRE220617P00016500 | 2022-05-19 12:47PM EDT | 16.50 | 2.75 | 2.50 | 2.65 | 0.00 | - | 3 | 484 | 54.69% |
| CMRE220617P00017000 | 2022-04-12 11:48AM EDT | 17.00 | 2.38 | 1.75 | 2.00 | 0.00 | - | 10 | 99 | 0.00% |
| CMRE220617P00017500 | 2022-04-18 12:04AM EDT | 17.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMRE220617P00018000 | 2022-04-01 11:11AM EDT | 18.00 | 1.80 | 2.55 | 2.75 | 0.00 | - | 1 | 1 | 0.00% |
| CMRE220617P00018500 | 2022-05-23 12:13PM EDT | 18.50 | 4.35 | 4.40 | 4.60 | 0.00 | - | 12 | 8 | 66.02% |
| CMRE220617P00021500 | 2022-04-18 12:04AM EDT | 21.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMRE220617P00022000 | 2022-03-21 10:43AM EDT | 22.00 | 5.10 | 6.00 | 6.40 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
