NYSE - Delayed Quote USD
Costamare Inc. (CMRE)
At close: October 25 at 4:00 PM EDT
After hours: October 25 at 4:03 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMRE241115C00014000 | 10/25/2024 6:20 PM | 14 | 0.39 | 0.30 | 0.50 | 0.04 | 11.43% | 10 | 115 | 50.78% |
CMRE241115C00015000 | 10/25/2024 2:20 PM | 15 | 0.15 | 0.00 | 0.20 | 0.05 | 50.00% | 10 | 207 | 49.81% |
CMRE241115C00016000 | 10/21/2024 7:39 PM | 16 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 50 | 54.88% |
CMRE241115C00017000 | 10/4/2024 3:25 PM | 17 | 0.22 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 48 | 76.95% |
CMRE241115C00018000 | 9/30/2024 6:57 PM | 18 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 119.73% |
CMRE241115C00019000 | 9/27/2024 7:43 PM | 19 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 133.59% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMRE241115P00012000 | 10/18/2024 7:04 PM | 12 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 12 | 53.52% |
CMRE241115P00013000 | 10/23/2024 4:24 PM | 13 | 0.30 | 0.10 | 0.25 | 0.00 | 0.00% | 6 | 10 | 41.41% |
CMRE241115P00014000 | 10/23/2024 6:37 PM | 14 | 0.95 | 0.60 | 0.80 | 0.00 | 0.00% | 25 | 291 | 47.66% |
CMRE241115P00015000 | 10/24/2024 4:09 PM | 15 | 1.62 | 1.35 | 1.55 | 0.00 | 0.00% | 4 | 231 | 50.98% |
CMRE241115P00016000 | 10/2/2024 6:42 PM | 16 | 1.05 | 2.30 | 2.50 | 0.00 | 0.00% | 55 | 244 | 63.28% |
CMRE241115P00017000 | 10/7/2024 2:44 PM | 17 | 2.24 | 3.20 | 3.70 | 0.00 | 0.00% | 1 | 0 | 70.70% |
Related Tickers
DAC Danaos Corporation
82.84
+0.93%
ESEA Euroseas Ltd.
41.94
-1.36%
NMM Navios Maritime Partners L.P.
57.51
+0.07%
SB Safe Bulkers, Inc.
4.2600
+0.47%
GNK Genco Shipping & Trading Limited
15.86
+1.28%
MATX Matson, Inc.
133.31
-0.03%
KEX Kirby Corporation
125.50
+1.42%
HSHP Himalaya Shipping Ltd.
6.61
-0.45%
ASC Ardmore Shipping Corporation
14.80
-0.54%
GOGL Golden Ocean Group Limited
10.85
+1.31%