KMX - CarMax, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:70.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230602C00070000 | 2023-05-31 2:25PM EDT | 2023-06-02 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| KMX230609C00070000 | 2023-05-31 10:55AM EDT | 2023-06-09 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| KMX230616C00070000 | 2023-05-30 9:58AM EDT | 2023-06-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| KMX230623C00070000 | 2023-05-24 9:53AM EDT | 2023-06-23 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| KMX230630C00070000 | 2023-05-24 9:57AM EDT | 2023-06-30 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| KMX230721C00070000 | 2023-05-31 9:57AM EDT | 2023-07-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 618 | 0.00% |
| KMX231020C00070000 | 2023-05-24 9:34AM EDT | 2023-10-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| KMX240119C00070000 | 2023-05-25 11:48AM EDT | 2024-01-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 272 | 0.00% |
| KMX250117C00070000 | 2023-05-24 1:14PM EDT | 2025-01-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230602P00070000 | 2023-05-31 3:54PM EDT | 2023-06-02 | 0.32 | 0.00 | 0.00 | 0.00 | - | 51 | 70 | 12.50% |
| KMX230609P00070000 | 2023-05-31 10:55AM EDT | 2023-06-09 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 6.25% |
| KMX230616P00070000 | 2023-05-31 1:59PM EDT | 2023-06-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,011 | 1,372 | 3.13% |
| KMX230623P00070000 | 2023-05-25 1:19PM EDT | 2023-06-23 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| KMX230630P00070000 | 2023-05-31 11:56AM EDT | 2023-06-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| KMX230707P00070000 | 2023-05-26 10:20AM EDT | 2023-07-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| KMX230721P00070000 | 2023-05-31 11:38AM EDT | 2023-07-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 87 | 938 | 1.56% |
| KMX231020P00070000 | 2023-05-25 9:30AM EDT | 2023-10-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 1.56% |
| KMX240119P00070000 | 2023-05-26 1:00PM EDT | 2024-01-19 | 8.63 | 0.00 | 0.00 | 0.00 | - | 16 | 665 | 0.78% |
| KMX250117P00070000 | 2023-05-18 10:20AM EDT | 2025-01-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.78% |
© 2023 Yahoo. All rights reserved.