KMX - CarMax, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:85.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230609C00085000 | 2023-05-15 9:30AM EDT | 2023-06-09 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.30% |
| KMX230616C00085000 | 2023-06-09 2:23PM EDT | 2023-06-16 | 0.15 | 0.15 | 0.20 | -0.11 | -42.31% | 8 | 63 | 38.18% |
| KMX230623C00085000 | 2023-06-09 11:18AM EDT | 2023-06-23 | 2.10 | 1.95 | 2.10 | +0.10 | +5.00% | 8 | 13 | 67.02% |
| KMX230630C00085000 | 2023-06-09 2:19PM EDT | 2023-06-30 | 2.15 | 2.20 | 2.50 | -0.35 | -14.00% | 2 | 3 | 60.01% |
| KMX230707C00085000 | 2023-05-31 1:58PM EDT | 2023-07-07 | 0.80 | 2.35 | 2.55 | 0.00 | - | 2 | 5 | 53.52% |
| KMX230721C00085000 | 2023-06-09 3:12PM EDT | 2023-07-21 | 2.88 | 2.80 | 2.95 | -0.57 | -16.52% | 25 | 1,714 | 48.94% |
| KMX231020C00085000 | 2023-06-08 3:48PM EDT | 2023-10-20 | 6.30 | 6.30 | 6.50 | -0.50 | -7.35% | 1 | 288 | 46.86% |
| KMX240119C00085000 | 2023-06-08 10:03AM EDT | 2024-01-19 | 9.35 | 9.10 | 9.40 | 0.00 | - | 2 | 744 | 47.94% |
| KMX240719C00085000 | 2023-06-08 2:55PM EDT | 2024-07-19 | 14.70 | 13.60 | 14.00 | 0.00 | - | 11 | 12 | 49.52% |
| KMX250117C00085000 | 2023-05-25 3:49PM EDT | 2025-01-17 | 13.56 | 17.40 | 17.80 | 0.00 | - | 2 | 21 | 50.29% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230721P00085000 | 2023-06-09 11:50AM EDT | 2023-07-21 | 8.00 | 8.20 | 8.40 | +0.05 | +0.63% | 2 | 51 | 42.02% |
| KMX231020P00085000 | 2023-06-09 1:32PM EDT | 2023-10-20 | 10.90 | 10.80 | 11.00 | -8.26 | -43.11% | 6 | 21 | 38.16% |
| KMX240119P00085000 | 2023-05-01 2:27PM EDT | 2024-01-19 | 17.70 | 16.60 | 17.00 | 0.00 | - | 28 | 112 | 53.06% |
| KMX250117P00085000 | 2023-04-21 1:06PM EDT | 2025-01-17 | 23.40 | 20.50 | 22.40 | 0.00 | - | 8 | 6 | 46.91% |
© 2023 Yahoo. All rights reserved.