Costamare Inc. (CMRE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621C00001000 | 2024-04-15 11:37AM EDT | 1.00 | 10.20 | 11.70 | 14.50 | 0.00 | - | - | 0 | 0.00% |
| CMRE240621C00006000 | 2024-04-23 10:16AM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMRE240621C00007000 | 2023-11-02 10:17AM EDT | 7.00 | 2.47 | 2.45 | 4.70 | 0.00 | - | 30 | 6 | 0.00% |
| CMRE240621C00008000 | 2024-05-10 11:04AM EDT | 8.00 | 5.50 | 6.00 | 8.90 | 0.00 | - | 1 | 20 | 1,287.50% |
| CMRE240621C00009000 | 2024-06-18 11:04AM EDT | 9.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMRE240621C00010000 | 2024-06-17 10:33AM EDT | 10.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE240621C00011000 | 2024-06-04 1:57PM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMRE240621C00012000 | 2024-06-20 3:22PM EDT | 12.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE240621C00013000 | 2024-06-12 1:31PM EDT | 13.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMRE240621C00014000 | 2024-06-20 11:45AM EDT | 14.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CMRE240621C00015000 | 2024-06-20 11:27AM EDT | 15.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CMRE240621C00016000 | 2024-06-20 3:28PM EDT | 16.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| CMRE240621C00017000 | 2024-06-20 12:27PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CMRE240621C00018000 | 2024-06-12 12:12PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240621P00006000 | 2023-10-23 9:45AM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 142 | 50.00% |
| CMRE240621P00007000 | 2023-11-07 4:33PM EDT | 7.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 10 | 1,046.88% |
| CMRE240621P00008000 | 2024-03-12 9:46AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 3,286 | 725.00% |
| CMRE240621P00009000 | 2024-05-01 12:34PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 1,094 | 706.25% |
| CMRE240621P00010000 | 2024-05-10 9:47AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 289 | 846.88% |
| CMRE240621P00011000 | 2024-05-09 3:12PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 402 | 718.75% |
| CMRE240621P00012000 | 2024-05-22 12:52PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMRE240621P00013000 | 2024-05-22 12:45PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CMRE240621P00014000 | 2024-06-03 1:22PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CMRE240621P00015000 | 2024-06-17 10:31AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CMRE240621P00016000 | 2024-06-17 10:03AM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.