KMX - CarMax, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:75.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230602C00075000 | 2023-05-26 3:37PM EDT | 2023-06-02 | 0.55 | 0.45 | 0.60 | -0.28 | -33.73% | 20 | 48 | 44.82% |
| KMX230609C00075000 | 2023-05-26 9:45AM EDT | 2023-06-09 | 0.95 | 1.10 | 1.25 | +0.04 | +4.40% | 1 | 35 | 43.02% |
| KMX230616C00075000 | 2023-05-26 3:10PM EDT | 2023-06-16 | 1.89 | 1.70 | 1.85 | +0.48 | +34.04% | 8 | 853 | 43.82% |
| KMX230623C00075000 | 2023-05-26 12:53PM EDT | 2023-06-23 | 3.20 | 3.20 | 3.60 | -0.50 | -13.51% | 6 | 111 | 58.01% |
| KMX230630C00075000 | 2023-05-26 12:39PM EDT | 2023-06-30 | 3.43 | 3.40 | 3.80 | +0.13 | +3.94% | 10 | 35 | 53.81% |
| KMX230721C00075000 | 2023-05-25 9:45AM EDT | 2023-07-21 | 3.60 | 4.30 | 4.50 | 0.00 | - | 1 | 1,637 | 50.20% |
| KMX231020C00075000 | 2023-05-17 10:29AM EDT | 2023-10-20 | 7.20 | 7.90 | 8.00 | 0.00 | - | 1 | 701 | 49.85% |
| KMX240119C00075000 | 2023-05-24 1:39PM EDT | 2024-01-19 | 9.10 | 10.50 | 10.90 | 0.00 | - | 4 | 543 | 50.73% |
| KMX240719C00075000 | 2023-05-26 1:59PM EDT | 2024-07-19 | 14.80 | 14.70 | 15.00 | +14.80 | - | 1 | 0 | 51.72% |
| KMX250117C00075000 | 2023-05-19 11:20AM EDT | 2025-01-17 | 17.51 | 18.10 | 18.70 | 0.00 | - | 2 | 759 | 53.06% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230602P00075000 | 2023-05-26 3:29PM EDT | 2023-06-02 | 3.09 | 2.90 | 3.20 | -2.61 | -45.79% | 20 | 1 | 47.66% |
| KMX230616P00075000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 4.00 | 4.00 | 4.20 | 0.00 | - | 1 | 211 | 41.11% |
| KMX230623P00075000 | 2023-05-23 10:17AM EDT | 2023-06-23 | 5.20 | 5.50 | 5.80 | 0.00 | - | - | 6 | 54.47% |
| KMX230630P00075000 | 2023-05-17 12:32PM EDT | 2023-06-30 | 6.47 | 5.60 | 6.00 | 0.00 | - | - | 1 | 50.10% |
| KMX230721P00075000 | 2023-05-26 12:17PM EDT | 2023-07-21 | 6.83 | 6.30 | 6.50 | -1.17 | -14.63% | 17 | 654 | 45.51% |
| KMX231020P00075000 | 2023-05-24 11:52AM EDT | 2023-10-20 | 10.35 | 8.90 | 9.10 | 0.00 | - | 1 | 79 | 42.07% |
| KMX240119P00075000 | 2023-05-25 11:40AM EDT | 2024-01-19 | 12.10 | 10.60 | 11.30 | 0.00 | - | 3 | 151 | 42.45% |
| KMX250117P00075000 | 2023-05-08 1:22PM EDT | 2025-01-17 | 16.00 | 15.20 | 16.20 | 0.00 | - | 5 | 116 | 39.98% |
© 2023 Yahoo. All rights reserved.