Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230217C00002000 | 2022-12-21 10:34AM EST | 2.00 | 7.10 | 7.90 | 8.20 | 0.00 | - | - | 0 | 375.00% |
| CMRE230217C00004000 | 2022-12-21 10:34AM EST | 4.00 | 5.10 | 6.00 | 6.20 | 0.00 | - | - | 0 | 248.44% |
| CMRE230217C00007000 | 2022-12-29 11:45AM EST | 7.00 | 2.45 | 2.90 | 3.20 | 0.00 | - | 50 | 130 | 98.44% |
| CMRE230217C00008000 | 2023-01-18 11:43AM EST | 8.00 | 2.01 | 1.90 | 2.20 | 0.00 | - | 5 | 114 | 67.97% |
| CMRE230217C00009000 | 2023-01-26 2:58PM EST | 9.00 | 0.99 | 0.95 | 1.20 | +0.09 | +10.00% | 2 | 2,011 | 61.52% |
| CMRE230217C00010000 | 2023-01-26 3:48PM EST | 10.00 | 0.39 | 0.35 | 0.50 | +0.07 | +21.87% | 689 | 1,375 | 50.98% |
| CMRE230217C00011000 | 2023-01-26 3:12PM EST | 11.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 4 | 2,491 | 48.05% |
| CMRE230217C00012000 | 2023-01-24 3:15PM EST | 12.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 39 | 57.42% |
| CMRE230217C00013000 | 2023-01-09 12:01PM EST | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 30 | 59.38% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE230217P00007000 | 2023-01-18 9:36AM EST | 7.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 26 | 126.56% |
| CMRE230217P00008000 | 2023-01-23 1:31PM EST | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 424 | 53.13% |
| CMRE230217P00009000 | 2023-01-26 3:29PM EST | 9.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 4 | 2,805 | 44.14% |
| CMRE230217P00010000 | 2023-01-26 3:57PM EST | 10.00 | 0.40 | 0.30 | 0.50 | -0.15 | -27.27% | 1,007 | 1,505 | 49.02% |
| CMRE230217P00011000 | 2023-01-25 12:02PM EST | 11.00 | 1.29 | 1.00 | 1.20 | 0.00 | - | 5 | 117 | 51.95% |
| CMRE230217P00017000 | 2023-01-05 3:08PM EST | 17.00 | 8.10 | 6.90 | 7.20 | 0.00 | - | - | 0 | 106.25% |
© 2023 Yahoo. All rights reserved.
