Australia markets open in 7 hours 24 minutes

Costamare Inc. (CMRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.96+0.07 (+0.59%)
At close: 04:00PM EDT
12.02 +0.06 (+0.50%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220819C000080002022-07-18 3:44PM EDT8.003.323.804.100.00-20242.97%
CMRE220819C000090002022-07-27 3:15PM EDT9.002.852.803.100.00-19185.94%
CMRE220819C000100002022-08-04 10:24AM EDT10.001.451.902.100.00-514093.75%
CMRE220819C000110002022-08-11 11:12AM EDT11.001.000.851.150.00-2717852.34%
CMRE220819C000120002022-08-12 1:39PM EDT12.000.200.200.25-0.05-20.00%6359544.14%
CMRE220819C000130002022-08-12 2:33PM EDT13.000.050.000.10-0.03-37.50%269654.69%
CMRE220819C000140002022-08-03 2:20PM EDT14.000.010.000.050.00-436974.22%
CMRE220819C000150002022-08-04 10:31AM EDT15.000.040.000.050.00-34098.44%
CMRE220819C000160002022-06-21 1:02PM EDT16.000.100.000.050.00--3120.31%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220819P000080002022-07-29 10:21AM EDT8.000.050.000.050.00-1040168.75%
CMRE220819P000090002022-07-21 10:03AM EDT9.000.150.000.100.00-111143.75%
CMRE220819P000100002022-08-10 3:47PM EDT10.000.050.000.100.00-627799.22%
CMRE220819P000110002022-08-11 2:00PM EDT11.000.070.000.100.00-525156.25%
CMRE220819P000120002022-08-11 3:44PM EDT12.000.250.250.30-0.10-28.57%16145.70%
CMRE220819P000130002022-07-28 12:09PM EDT13.001.290.951.250.00-321257.81%
CMRE220819P000140002022-08-05 12:37PM EDT14.002.701.902.200.00-13062.50%
CMRE220819P000190002022-06-24 10:19AM EDT19.007.107.608.000.00-11510400.39%