KMX - CarMax, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230609C00080000 | 2023-06-09 1:23PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 68 | 261 | 21.09% |
| KMX230616C00080000 | 2023-06-09 2:48PM EDT | 2023-06-16 | 1.04 | 1.20 | 1.30 | -0.81 | -43.78% | 221 | 368 | 37.84% |
| KMX230623C00080000 | 2023-06-08 10:45AM EDT | 2023-06-23 | 3.90 | 3.90 | 4.10 | 0.00 | - | 4 | 89 | 70.17% |
| KMX230630C00080000 | 2023-06-09 12:51PM EDT | 2023-06-30 | 4.32 | 4.20 | 4.60 | -0.48 | -10.00% | 22 | 164 | 63.11% |
| KMX230707C00080000 | 2023-06-08 3:50PM EDT | 2023-07-07 | 5.08 | 4.40 | 4.70 | +0.15 | +3.04% | 30 | 81 | 56.64% |
| KMX230721C00080000 | 2023-06-09 1:51PM EDT | 2023-07-21 | 4.70 | 4.90 | 5.10 | -1.00 | -17.54% | 25 | 7,039 | 50.68% |
| KMX231020C00080000 | 2023-06-09 1:37PM EDT | 2023-10-20 | 8.61 | 8.60 | 8.80 | -0.84 | -8.89% | 3 | 188 | 48.66% |
| KMX240119C00080000 | 2023-06-09 1:42PM EDT | 2024-01-19 | 11.50 | 11.50 | 11.90 | -0.50 | -4.17% | 2 | 1,056 | 50.20% |
| KMX240719C00080000 | 2023-06-05 12:13PM EDT | 2024-07-19 | 13.51 | 16.00 | 16.30 | 0.00 | - | 4 | 12 | 50.37% |
| KMX250117C00080000 | 2023-06-09 10:42AM EDT | 2025-01-17 | 20.65 | 19.60 | 20.10 | +4.15 | +25.15% | 10 | 9 | 51.47% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230616P00080000 | 2023-06-09 3:08PM EDT | 2023-06-16 | 2.05 | 1.95 | 2.05 | +0.30 | +17.14% | 7 | 79 | 31.23% |
| KMX230721P00080000 | 2023-06-09 1:32PM EDT | 2023-07-21 | 5.50 | 5.30 | 5.50 | 0.00 | - | 46 | 762 | 45.61% |
| KMX231020P00080000 | 2023-06-09 2:18PM EDT | 2023-10-20 | 8.50 | 8.10 | 8.30 | -0.31 | -3.52% | 12 | 114 | 40.53% |
| KMX240119P00080000 | 2023-06-06 10:57AM EDT | 2024-01-19 | 10.59 | 10.00 | 10.30 | 0.00 | - | 15 | 159 | 39.40% |
| KMX250117P00080000 | 2023-06-08 1:09PM EDT | 2025-01-17 | 15.10 | 14.90 | 15.40 | 0.00 | - | 7 | 50 | 37.28% |
© 2023 Yahoo. All rights reserved.