KMX - CarMax, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:65.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230609C00065000 | 2023-05-24 11:32AM EDT | 2023-06-09 | 6.12 | 13.60 | 15.10 | 0.00 | - | - | 1 | 120.31% |
| KMX230616C00065000 | 2023-05-31 9:35AM EDT | 2023-06-16 | 8.03 | 14.10 | 14.70 | 0.00 | - | 1 | 33 | 75.78% |
| KMX230623C00065000 | 2023-05-30 10:01AM EDT | 2023-06-23 | 10.10 | 14.30 | 15.40 | 0.00 | - | - | 1 | 76.07% |
| KMX230721C00065000 | 2023-05-31 2:03PM EDT | 2023-07-21 | 9.95 | 15.40 | 15.70 | 0.00 | - | 1 | 176 | 59.45% |
| KMX231020C00065000 | 2023-04-27 12:02PM EDT | 2023-10-20 | 11.86 | 13.50 | 13.80 | 0.00 | - | 1 | 23 | 0.00% |
| KMX240119C00065000 | 2023-05-18 11:57AM EDT | 2024-01-19 | 16.36 | 20.80 | 21.20 | 0.00 | - | 1 | 145 | 56.58% |
| KMX250117C00065000 | 2023-05-03 10:40AM EDT | 2025-01-17 | 22.95 | 23.80 | 24.30 | 0.00 | - | 1 | 39 | 45.20% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230609P00065000 | 2023-06-06 12:53PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 1 | 66 | 91.41% |
| KMX230616P00065000 | 2023-06-06 12:53PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 11 | 492 | 55.08% |
| KMX230623P00065000 | 2023-06-06 3:42PM EDT | 2023-06-23 | 0.53 | 0.40 | 0.65 | -0.18 | -25.35% | 17 | 190 | 69.24% |
| KMX230630P00065000 | 2023-06-06 1:34PM EDT | 2023-06-30 | 0.75 | 0.50 | 0.85 | -0.40 | -34.78% | 8 | 38 | 63.09% |
| KMX230707P00065000 | 2023-06-06 3:32PM EDT | 2023-07-07 | 0.72 | 0.65 | 0.80 | -0.88 | -55.00% | 2 | 8 | 56.93% |
| KMX230721P00065000 | 2023-06-06 11:48AM EDT | 2023-07-21 | 1.02 | 0.95 | 1.10 | -0.62 | -37.80% | 24 | 7,481 | 52.93% |
| KMX231020P00065000 | 2023-06-01 12:17PM EDT | 2023-10-20 | 4.90 | 3.00 | 3.20 | 0.00 | - | 100 | 158 | 48.30% |
| KMX240119P00065000 | 2023-06-05 1:14PM EDT | 2024-01-19 | 5.55 | 4.60 | 4.90 | +0.03 | +0.54% | 5 | 1,776 | 46.55% |
| KMX250117P00065000 | 2023-06-06 10:46AM EDT | 2025-01-17 | 9.48 | 9.00 | 9.50 | -1.22 | -11.40% | 1 | 1,430 | 43.16% |
© 2023 Yahoo. All rights reserved.