Costamare Inc. (CMRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE250117C00005000 | 2024-06-04 1:28PM EDT | 5.00 | 10.70 | 10.30 | 10.70 | 0.00 | - | 5 | 9 | 66.41% |
| CMRE250117C00008000 | 2024-06-06 12:38PM EDT | 8.00 | 7.61 | 7.40 | 7.80 | 0.00 | - | 50 | 1,357 | 55.47% |
| CMRE250117C00010000 | 2024-05-23 2:59PM EDT | 10.00 | 5.00 | 5.50 | 6.00 | 0.00 | - | 10 | 781 | 60.35% |
| CMRE250117C00011000 | 2024-05-30 11:48AM EDT | 11.00 | 4.68 | 3.90 | 6.90 | 0.00 | - | 10 | 11 | 64.70% |
| CMRE250117C00012000 | 2024-06-10 11:25AM EDT | 12.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 1 | 1,551 | 51.27% |
| CMRE250117C00013000 | 2024-05-09 3:48PM EDT | 13.00 | 1.85 | 2.60 | 3.80 | 0.00 | - | 20 | 25 | 54.79% |
| CMRE250117C00014000 | 2024-05-21 10:24AM EDT | 14.00 | 1.75 | 1.95 | 2.70 | 0.00 | - | 1 | 139 | 41.75% |
| CMRE250117C00015000 | 2024-06-18 2:45PM EDT | 15.00 | 1.91 | 1.85 | 2.05 | +0.21 | +12.35% | 30 | 2,121 | 38.87% |
| CMRE250117C00016000 | 2024-06-12 12:27PM EDT | 16.00 | 1.60 | 1.00 | 1.60 | 0.00 | - | 10 | 94 | 38.67% |
| CMRE250117C00017000 | 2024-06-14 3:13PM EDT | 17.00 | 0.90 | 0.90 | 1.25 | 0.00 | - | 10 | 439 | 38.87% |
| CMRE250117C00018000 | 2024-06-03 9:32AM EDT | 18.00 | 1.10 | 0.30 | 0.80 | 0.00 | - | 20 | 130 | 35.16% |
| CMRE250117C00019000 | 2024-06-05 12:49PM EDT | 19.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 10 | 50 | 37.99% |
| CMRE250117C00020000 | 2024-06-05 9:57AM EDT | 20.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 10 | 384 | 35.84% |
| CMRE250117C00021000 | 2024-06-03 10:50AM EDT | 21.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 20 | 50 | 38.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE250117P00005000 | 2023-12-06 11:07AM EDT | 5.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 94.14% |
| CMRE250117P00008000 | 2024-05-28 9:31AM EDT | 8.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 24 | 172 | 53.52% |
| CMRE250117P00010000 | 2024-04-12 12:00PM EDT | 10.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 25 | 82 | 64.75% |
| CMRE250117P00012000 | 2024-06-04 11:09AM EDT | 12.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 12 | 50.68% |
| CMRE250117P00014000 | 2024-05-20 3:35PM EDT | 14.00 | 1.10 | 0.70 | 1.30 | 0.00 | - | - | 3 | 43.70% |
| CMRE250117P00015000 | 2024-06-04 3:50PM EDT | 15.00 | 1.35 | 1.15 | 1.80 | 0.00 | - | 1 | 6 | 43.95% |
| CMRE250117P00016000 | 2024-06-06 11:26AM EDT | 16.00 | 1.70 | 1.65 | 2.30 | 0.00 | - | - | 1 | 42.51% |
© 2024 Yahoo. All rights reserved.