Costamare Inc. (CMRE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220819C00008000 | 2022-07-18 3:44PM EDT | 8.00 | 3.32 | 3.80 | 4.10 | 0.00 | - | 2 | 0 | 242.97% |
| CMRE220819C00009000 | 2022-07-27 3:15PM EDT | 9.00 | 2.85 | 2.80 | 3.10 | 0.00 | - | 1 | 9 | 185.94% |
| CMRE220819C00010000 | 2022-08-04 10:24AM EDT | 10.00 | 1.45 | 1.90 | 2.10 | 0.00 | - | 5 | 140 | 93.75% |
| CMRE220819C00011000 | 2022-08-11 11:12AM EDT | 11.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | 27 | 178 | 52.34% |
| CMRE220819C00012000 | 2022-08-12 1:39PM EDT | 12.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 63 | 595 | 44.14% |
| CMRE220819C00013000 | 2022-08-12 2:33PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 696 | 54.69% |
| CMRE220819C00014000 | 2022-08-03 2:20PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 369 | 74.22% |
| CMRE220819C00015000 | 2022-08-04 10:31AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 98.44% |
| CMRE220819C00016000 | 2022-06-21 1:02PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 120.31% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE220819P00008000 | 2022-07-29 10:21AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 168.75% |
| CMRE220819P00009000 | 2022-07-21 10:03AM EDT | 9.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 143.75% |
| CMRE220819P00010000 | 2022-08-10 3:47PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 277 | 99.22% |
| CMRE220819P00011000 | 2022-08-11 2:00PM EDT | 11.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 251 | 56.25% |
| CMRE220819P00012000 | 2022-08-11 3:44PM EDT | 12.00 | 0.25 | 0.25 | 0.30 | -0.10 | -28.57% | 1 | 61 | 45.70% |
| CMRE220819P00013000 | 2022-07-28 12:09PM EDT | 13.00 | 1.29 | 0.95 | 1.25 | 0.00 | - | 3 | 212 | 57.81% |
| CMRE220819P00014000 | 2022-08-05 12:37PM EDT | 14.00 | 2.70 | 1.90 | 2.20 | 0.00 | - | 13 | 0 | 62.50% |
| CMRE220819P00019000 | 2022-06-24 10:19AM EDT | 19.00 | 7.10 | 7.60 | 8.00 | 0.00 | - | 115 | 10 | 400.39% |
© 2022 Yahoo. All rights reserved.
