Options Chain for COSTAMARE INC SHS (CMRE) - $10.68 as of 4/18/2024 9:07:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 2.00 | 7.70 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 3.00 | 6.90 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 4.00 | 6.30 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 5.00 | 5.30 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 6.00 | 4.40 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 7.00 | 2.30 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 8.00 | 1.35 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:11 PM EST |
| 9.00 | 0.50 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:11 PM EST |
| 10.00 | 0.50 | 1.85 | 0.75 | -0.75 | -50.00% | 18 | 18 | 6.95 | 0.99 | 0.13 | -0.01 | 4/18/2024 | 4/18/2024 4:00:11 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 100 | 0.74 | 0.16 | 0.73 | -0.03 | 4/18/2024 | 4/18/2024 4:00:11 PM EST |
| 12.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 289 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:11 PM EST |
| 13.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 46 | 6.77 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/18/2024 4:00:11 PM EST |
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 9.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.64 | -0.01 | 0.13 | -0.01 | 4/17/2024 | 4/18/2024 4:00:11 PM EST |
| 11.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 9 | 539 | 1.33 | -0.84 | 0.73 | -0.03 | 4/18/2024 | 4/18/2024 4:00:11 PM EST |
| 12.00 | 0.35 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 60 | 3.94 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:11 PM EST |
| 13.00 | 1.65 | 2.65 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 14.00 | 2.25 | 3.60 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 15.00 | 3.90 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 5 | 6.54 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:11 PM EST |
| 16.00 | 4.10 | 6.50 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 17.00 | 6.00 | 6.90 | % | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 18.00 | 7.00 | 7.40 | % | 0 | 0 | 9.81 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 19.00 | 8.20 | 8.60 | % | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 20.00 | 8.50 | 9.50 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST | |||
| 21.00 | 10.20 | 10.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:11 PM EST |