Options Chain for COSTAMARE INC SHS (CMRE) - $14.50 as of 11/20/2024 3:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.00 | 12.60 | % | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 4.00 | 10.20 | 11.50 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 9.10 | 10.60 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 6.00 | 8.10 | 9.90 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 7.20 | 8.70 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 6.10 | 7.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 9.00 | 4.70 | 6.90 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 3.50 | 5.90 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 3.20 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 4 | 2.04 | 0.99 | 0.02 | 0.00 | 7/22/2024 | 11/20/2024 4:00:06 PM EST |
| 12.00 | 2.30 | 3.30 | 2.50 | -0.03 | -1.19% | 8 | 54 | 0.65 | 0.94 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 249 | 0.61 | 0.83 | 0.15 | -0.01 | 10/30/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 209 | 0.37 | 0.64 | 0.23 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 2,336 | 0.37 | 0.40 | 0.24 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.10 | 0.40 | 0.10 | 0.00 | 0.00% | 1 | 256 | 0.43 | 0.20 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 662 | 0.52 | 0.08 | 0.09 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 430 | 1.13 | 0.03 | 0.04 | 0.00 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 19.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 434 | 1.26 | 0.01 | 0.01 | 0.00 | 9/26/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 243 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 140 | 1.49 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:06 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.05 | 0.00 | 0.00% | 0 | 3 | 5.60 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 708 | 1.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 51 | 1.26 | -0.01 | 0.02 | 0.00 | 8/7/2024 | 11/20/2024 4:00:06 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 133 | 0.51 | -0.06 | 0.07 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 244 | 0.40 | -0.17 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 14.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 180 | 0.42 | -0.36 | 0.23 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.85 | 1.00 | 1.27 | 0.00 | 0.00% | 0 | 401 | 0.54 | -0.60 | 0.24 | -0.01 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 16.00 | 0.00 | 1.85 | 2.12 | 0.00 | 0.00% | 0 | 299 | 0.57 | -0.80 | 0.17 | -0.01 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 17.00 | 2.25 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.71 | -0.92 | 0.09 | 0.00 | 10/8/2024 | 11/20/2024 4:00:06 PM EST |
| 18.00 | 2.55 | 5.30 | % | 0 | 0 | 0.77 | -0.97 | 0.04 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 19.00 | 3.90 | 4.90 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 20.00 | 5.20 | 5.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 21.00 | 6.30 | 6.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 22.00 | 6.60 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:06 PM EST |