Australia markets closed

Costamare Inc. (CMRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.95+0.08 (+0.58%)
At close: 04:00PM EDT
14.02 +0.07 (+0.50%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220617C000045002022-04-25 9:47AM EDT4.509.509.309.600.00-11050.00%
CMRE220617C000050002022-02-15 11:11AM EDT5.009.1011.2011.500.00-111696.88%
CMRE220617C000065002022-04-18 12:04AM EDT6.509.900.000.000.00--00.00%
CMRE220617C000070002022-03-22 12:55PM EDT7.009.908.809.100.00-100132446.68%
CMRE220617C000075002022-03-25 11:06AM EDT7.508.707.507.700.00--0310.55%
CMRE220617C000080002022-03-25 11:06AM EDT8.008.707.808.000.00-100222378.91%
CMRE220617C000085002022-03-25 11:14AM EDT8.507.706.506.700.00--0265.23%
CMRE220617C000090002022-03-25 11:14AM EDT9.007.706.807.000.00-50322326.56%
CMRE220617C000095002022-05-18 12:12PM EDT9.503.904.304.600.00-634105.86%
CMRE220617C000100002022-04-06 3:59PM EDT10.005.505.706.000.00-1106275.78%
CMRE220617C000105002022-05-18 1:41PM EDT10.502.903.403.600.00-1837464.06%
CMRE220617C000110002022-04-13 10:56AM EDT11.004.424.805.000.00-1534238.28%
CMRE220617C000115002022-05-20 12:38PM EDT11.502.312.502.65-0.34-12.83%2019059.77%
CMRE220617C000120002022-04-13 10:54AM EDT12.003.493.804.100.00-1203203.22%
CMRE220617C000125002022-05-18 1:56PM EDT12.501.301.651.800.00-471854.88%
CMRE220617C000130002022-04-14 2:38PM EDT13.003.002.953.10+0.30+11.11%300639171.00%
CMRE220617C000135002022-05-20 3:50PM EDT13.501.050.951.150.00-681,12653.13%
CMRE220617C000140002022-04-14 11:55AM EDT14.002.122.202.40+0.54+34.18%5546151.66%
CMRE220617C000145002022-05-20 3:58PM EDT14.500.550.500.60-0.10-15.38%2271,66450.59%
CMRE220617C000150002022-04-14 3:41PM EDT15.001.651.451.70+0.25+17.86%3081,190129.39%
CMRE220617C000155002022-05-20 3:43PM EDT15.500.300.250.40-0.01-3.23%784855.08%
CMRE220617C000160002022-04-14 3:31PM EDT16.001.051.051.15+0.15+16.67%19309118.95%
CMRE220617C000165002022-05-20 1:49PM EDT16.500.150.150.20-0.01-6.25%414,95656.84%
CMRE220617C000170002022-04-14 3:43PM EDT17.000.700.600.75+0.15+27.27%12562106.25%
CMRE220617C000175002022-05-20 12:38PM EDT17.500.090.000.10+0.01+12.50%1089550.78%
CMRE220617C000180002022-04-14 2:17PM EDT18.000.400.400.45+0.10+33.33%13798100.20%
CMRE220617C000185002022-05-05 12:13PM EDT18.500.100.000.100.00-2513460.16%
CMRE220617C000190002022-04-06 3:53PM EDT19.000.250.200.350.00-2913097.46%
CMRE220617C000195002022-05-20 12:37PM EDT19.500.080.000.15-0.02-20.00%1025674.61%
CMRE220617C000200002022-04-06 3:42PM EDT20.000.170.100.400.00-9253105.08%
CMRE220617C000205002022-04-25 12:04PM EDT20.500.080.000.150.00-28682.81%
CMRE220617C000210002022-04-04 9:40AM EDT21.000.350.050.150.00-26792.19%
CMRE220617C000215002022-04-18 1:11PM EDT21.500.050.000.150.00-11890.63%
CMRE220617C000220002022-04-04 3:02PM EDT22.000.150.000.200.00-121799.80%
CMRE220617C000225002022-04-18 12:04AM EDT22.500.15-0.000.00--050.00%
CMRE220617C000230002022-03-18 1:25PM EDT23.000.150.000.200.00-12107.03%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CMRE220617P000085002022-04-27 9:30AM EDT8.500.050.000.050.00-28190.63%
CMRE220617P000090002022-03-16 9:30AM EDT9.000.050.000.150.00-2579100.00%
CMRE220617P000095002022-04-19 12:29PM EDT9.500.050.000.400.00-40101114.84%
CMRE220617P000100002022-03-22 9:30AM EDT10.000.050.000.200.00-110285.16%
CMRE220617P000105002022-05-20 3:10PM EDT10.500.100.000.15-0.05-33.33%455370.31%
CMRE220617P000110002022-03-17 9:32AM EDT11.000.150.000.150.00-518760.94%
CMRE220617P000115002022-05-13 1:49PM EDT11.500.310.000.200.00-140255.86%
CMRE220617P000120002022-04-14 3:12PM EDT12.000.170.150.20+0.01+6.25%3047855.86%
CMRE220617P000125002022-05-20 11:00AM EDT12.500.320.200.50-0.08-20.00%248761.33%
CMRE220617P000130002022-04-14 3:59PM EDT13.000.300.200.30-0.10-25.00%20020845.12%
CMRE220617P000135002022-05-20 1:30PM EDT13.500.650.500.700.00-201,08553.13%
CMRE220617P000140002022-04-14 3:12PM EDT14.000.520.400.55+0.13+33.33%3033233.99%
CMRE220617P000145002022-05-20 2:43PM EDT14.501.251.051.25+0.15+13.64%5222953.91%
CMRE220617P000150002022-04-14 3:43PM EDT15.000.800.750.85-0.10-11.11%31250.00%
CMRE220617P000155002022-05-20 2:41PM EDT15.502.051.801.95-0.17-7.66%123555.08%
CMRE220617P000160002022-04-14 3:44PM EDT16.001.251.201.35-0.35-21.88%21830.00%
CMRE220617P000165002022-05-13 2:07PM EDT16.502.752.652.800.00-348456.84%
CMRE220617P000170002022-04-12 11:48AM EDT17.002.381.752.000.00-10990.00%
CMRE220617P000175002022-04-18 12:04AM EDT17.501.800.000.000.00--00.00%
CMRE220617P000180002022-04-01 11:11AM EDT18.001.802.552.750.00-110.00%
CMRE220617P000185002022-05-18 2:45PM EDT18.505.274.504.800.00-111169.92%
CMRE220617P000215002022-04-18 12:04AM EDT21.505.100.000.000.00--00.00%
CMRE220617P000220002022-03-21 10:43AM EDT22.005.106.006.400.00--50.00%