Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240517C00008000 | 2024-05-02 10:26AM EDT | 8.00 | 4.20 | 5.40 | 5.70 | 0.00 | - | - | 0 | 236.72% |
| CMRE240517C00010000 | 2024-04-12 1:23PM EDT | 10.00 | 1.10 | 3.40 | 4.30 | 0.00 | - | 3 | 0 | 228.52% |
| CMRE240517C00011000 | 2024-05-08 12:33PM EDT | 11.00 | 2.35 | 2.55 | 2.60 | +0.45 | +23.68% | 1 | 885 | 118.75% |
| CMRE240517C00012000 | 2024-05-10 9:39AM EDT | 12.00 | 1.40 | 1.55 | 1.65 | +0.09 | +6.87% | 10 | 390 | 85.16% |
| CMRE240517C00013000 | 2024-05-10 10:42AM EDT | 13.00 | 0.65 | 0.55 | 0.70 | -0.02 | -2.99% | 28 | 218 | 57.03% |
| CMRE240517C00014000 | 2024-05-09 3:50PM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 43 | 196 | 44.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMRE240517P00009000 | 2024-03-19 1:23PM EDT | 9.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 160.94% |
| CMRE240517P00010000 | 2024-04-24 11:56AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 227 | 221.09% |
| CMRE240517P00011000 | 2024-05-06 9:36AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 91.41% |
| CMRE240517P00012000 | 2024-05-09 10:15AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 50.00% |
| CMRE240517P00013000 | 2024-05-10 9:38AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 2 | 734 | 41.41% |
| CMRE240517P00014000 | 2024-05-10 9:47AM EDT | 14.00 | 0.87 | 0.00 | 0.65 | +0.10 | +12.99% | 12 | 12 | 35.55% |
| CMRE240517P00020000 | 2024-05-10 1:24PM EDT | 20.00 | 6.50 | 5.70 | 6.60 | -0.20 | -2.99% | 3 | 3 | 142.19% |
© 2024 Yahoo. All rights reserved.