Options Chain for COSTAMARE INC SHS (CMRE) - $13.30 as of 9/6/2024 3:34:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.80 | 11.30 | % | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 4.00 | 7.60 | 9.90 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 7.80 | 9.40 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 6.00 | 6.90 | 8.40 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 5.80 | 7.30 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 8.00 | 4.50 | 6.30 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 9.00 | 3.80 | 5.20 | 6.00 | 0.00 | 0.00% | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 2.00 | 4.20 | 1.83 | 0.00 | 0.00% | 0 | 56 | 2.67 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 1.05 | 3.30 | 3.37 | 0.00 | 0.00% | 0 | 63 | 1.60 | 0.99 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 1.05 | 1.40 | 1.09 | -0.54 | -33.13% | 21 | 264 | 1.06 | 0.91 | 0.17 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.45 | 0.55 | 0.45 | -0.72 | -61.54% | 2 | 475 | 0.78 | 0.60 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 15 | 277 | 0.35 | 0.21 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 527 | 0.65 | 0.04 | 0.09 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 7 | 298 | 0.64 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 321 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 143 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 231 | 2.20 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 407 | 2.37 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 162 | 1.72 | -0.01 | 0.01 | 0.00 | 7/30/2024 | 9/6/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 247 | 0.64 | -0.09 | 0.17 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.25 | 0.35 | 0.40 | +0.20 | +100.00% | 2 | 682 | 0.38 | -0.40 | 0.41 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.85 | 1.05 | 1.15 | +0.45 | +64.29% | 1 | 360 | 0.53 | -0.79 | 0.31 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.75 | 3.90 | 1.60 | 0.00 | 0.00% | 0 | 444 | 0.97 | -0.96 | 0.09 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 16.00 | 1.55 | 4.70 | 2.23 | 0.00 | 0.00% | 0 | 73 | 1.08 | -1.00 | 0.01 | 0.00 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 17.00 | 3.50 | 4.30 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:58 PM EST |
| 18.00 | 4.60 | 5.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 19.00 | 5.60 | 6.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:58 PM EST |
| 20.00 | 5.50 | 8.80 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 21.00 | 6.70 | 8.60 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:58 PM EST |
| 22.00 | 8.70 | 9.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |