Australia markets open in 7 hours 17 minutes

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.98+0.18 (+1.84%)
At close: 01:00PM EST
9.98 0.00 (0.00%)
After hours: 01:01PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE221216C000050002022-06-16 8:56AM EST5.007.004.207.500.00--7408.59%
CMRE221216C000065002022-08-29 11:10AM EST6.505.202.602.900.00-160.00%
CMRE221216C000075002022-10-20 12:08PM EST7.502.102.102.400.00--100.00%
CMRE221216C000085002022-11-18 11:03AM EST8.501.351.451.700.00-15062.89%
CMRE221216C000095002022-11-25 12:15PM EST9.500.650.600.70+0.05+8.33%15045.90%
CMRE221216C000105002022-11-25 10:59AM EST10.500.160.100.20+0.06+60.00%13042.77%
CMRE221216C000115002022-11-18 3:59PM EST11.500.100.000.100.00-22055.86%
CMRE221216C000125002022-11-16 12:58PM EST12.500.050.000.050.00-75055.47%
CMRE221216C000135002022-10-28 8:30AM EST13.500.100.000.100.00-6080.47%
CMRE221216C000145002022-11-14 12:08PM EST14.500.040.000.100.00-3094.53%
CMRE221216C000155002022-10-26 10:33AM EST15.500.050.000.100.00-30107.03%
CMRE221216C000165002022-08-29 8:59AM EST16.500.080.000.000.00-324150.00%
CMRE221216C000175002022-11-17 9:30AM EST17.500.050.000.100.00-30129.69%
CMRE221216C000185002022-11-16 11:39AM EST18.500.050.000.100.00-20139.84%
CMRE221216C000195002022-07-19 1:19PM EST19.500.100.000.250.00-15176.56%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE221216P000075002022-11-21 10:21AM EST7.500.050.000.100.00-5082.03%
CMRE221216P000085002022-11-22 2:44PM EST8.500.050.000.050.00-22052.34%
CMRE221216P000095002022-11-25 10:49AM EST9.500.160.150.20-0.06-27.27%123043.36%
CMRE221216P000105002022-11-18 12:49PM EST10.501.040.550.700.00-11040.23%
CMRE221216P000115002022-11-18 3:38PM EST11.501.881.401.650.00-13061.33%
CMRE221216P000125002022-11-11 3:23PM EST12.502.592.352.650.00-2082.81%
CMRE221216P000135002022-09-23 11:16AM EST13.504.503.904.200.00-10447162.50%
CMRE221216P000145002022-10-14 9:08AM EST14.505.174.304.600.00-2382104.30%
CMRE221216P000155002022-08-25 9:51AM EST15.504.116.006.400.00-4228219.53%
CMRE221216P000165002022-05-17 11:09AM EST16.503.704.805.100.00--30.00%
CMRE221216P000175002022-04-21 9:27AM EST17.502.904.404.800.00--60.00%
CMRE221216P000205002022-04-21 11:13AM EST20.505.307.007.300.00--950.00%