Costamare Inc. (CMRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240920C00009000 | 2024-06-14 3:51PM EDT | 9.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMRE240920C00010000 | 2024-03-21 11:04AM EDT | 10.00 | 1.83 | 1.15 | 1.60 | 0.00 | - | 4 | 56 | 0.00% |
| CMRE240920C00011000 | 2024-05-24 9:32AM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE240920C00012000 | 2024-05-21 3:14PM EDT | 12.00 | 2.95 | 2.65 | 5.90 | 0.00 | - | 1 | 275 | 117.97% |
| CMRE240920C00013000 | 2024-06-13 12:10PM EDT | 13.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMRE240920C00014000 | 2024-06-13 3:58PM EDT | 14.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMRE240920C00015000 | 2024-06-17 10:08AM EDT | 15.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMRE240920C00016000 | 2024-06-20 3:24PM EDT | 16.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE240920C00017000 | 2024-06-14 1:27PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMRE240920C00018000 | 2024-06-20 2:03PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMRE240920C00019000 | 2024-06-04 3:33PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMRE240920C00020000 | 2024-06-03 10:48AM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240920P00009000 | 2024-05-06 10:54AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 41 | 102.73% |
| CMRE240920P00010000 | 2024-06-03 12:28PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CMRE240920P00011000 | 2024-06-11 10:47AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMRE240920P00012000 | 2024-06-10 10:51AM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMRE240920P00013000 | 2024-06-03 12:30PM EDT | 13.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMRE240920P00014000 | 2024-06-12 2:10PM EDT | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CMRE240920P00015000 | 2024-06-20 3:12PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| CMRE240920P00016000 | 2024-06-14 10:25AM EDT | 16.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMRE240920P00021000 | 2024-06-03 11:50AM EDT | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.