Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,820.82 +1,415.01 (+2.16%) CMC Crypto 200
1,367.31 -6.54 (-0.48%)
Costamare Inc. (CMRE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 1,287.50% |
| CMRE240621C00006000 | 2024-04-23 10:16AM EDT | 6.00 | 5.40 | 7.00 | 10.00 | 0.00 | - | 5 | 0 | 388.09% |
| 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 | 6.50 | 8.00 | 0.00 | - | 1 | 20 | 204.30% |
| CMRE240621C00009000 | 2024-05-10 11:54AM EDT | 9.00 | 4.56 | 5.00 | 7.20 | 0.00 | - | 5 | 23 | 156.45% |
| CMRE240621C00010000 | 2024-05-07 9:50AM EDT | 10.00 | 2.72 | 3.70 | 6.30 | 0.00 | - | 70 | 216 | 119.92% |
| CMRE240621C00011000 | 2024-05-14 10:25AM EDT | 11.00 | 2.60 | 3.60 | 4.00 | 0.00 | - | 1 | 966 | 74.61% |
| CMRE240621C00012000 | 2024-05-17 3:49PM EDT | 12.00 | 2.78 | 2.60 | 3.30 | +0.21 | +8.17% | 3 | 1,478 | 72.07% |
| CMRE240621C00013000 | 2024-05-14 3:09PM EDT | 13.00 | 1.05 | 1.10 | 1.85 | 0.00 | - | 30 | 842 | 44.34% |
| CMRE240621C00014000 | 2024-05-17 2:33PM EDT | 14.00 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 263 | 589 | 35.16% |
| CMRE240621C00015000 | 2024-05-17 2:33PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 306 | 363 | 33.30% |
| CMRE240621C00016000 | 2024-05-17 11:45AM EDT | 16.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 5 | 15 | 31.64% |
Putsfor21 June 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 | 160.94% |
| CMRE240621P00008000 | 2024-03-12 9:46AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 3,286 | 107.81% |
| CMRE240621P00009000 | 2024-05-01 12:34PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 1,094 | 103.13% |
| CMRE240621P00010000 | 2024-05-10 9:47AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 289 | 122.66% |
| CMRE240621P00011000 | 2024-05-09 3:12PM EDT | 11.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 402 | 77.93% |
| CMRE240621P00012000 | 2024-05-13 3:41PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 694 | 50.59% |
| CMRE240621P00013000 | 2024-05-15 2:29PM EDT | 13.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 194 | 39.84% |
| CMRE240621P00014000 | 2024-05-17 1:36PM EDT | 14.00 | 0.25 | 0.20 | 0.25 | -0.08 | -24.24% | 21 | 41 | 28.91% |
| CMRE240621P00015000 | 2024-05-17 3:16PM EDT | 15.00 | 0.67 | 0.65 | 0.75 | -0.98 | -59.39% | 9 | 105 | 30.47% |
© 2024 Yahoo. All rights reserved.