CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 25.60 | 28.40 | 0.00 | - | 1 | 1 | 160.74% |
| KMX240517C00060000 | 2024-05-03 9:44AM EDT | 60.00 | 10.25 | 7.80 | 9.00 | +3.00 | +41.38% | 1 | 16 | 33.20% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 6.40 | 6.60 | 0.00 | - | 6 | 36 | 32.62% |
| KMX240517C00065000 | 2024-05-02 3:18PM EDT | 65.00 | 3.51 | 4.20 | 4.40 | 0.00 | - | 46 | 60 | 32.13% |
| KMX240517C00067500 | 2024-05-03 10:05AM EDT | 67.50 | 2.80 | 2.45 | 2.50 | +1.01 | +56.42% | 7 | 136 | 30.13% |
| KMX240517C00070000 | 2024-05-03 12:18PM EDT | 70.00 | 1.25 | 1.15 | 1.20 | +0.45 | +56.25% | 26 | 762 | 29.64% |
| KMX240517C00072500 | 2024-05-03 12:21PM EDT | 72.50 | 0.45 | 0.40 | 0.45 | +0.20 | +80.00% | 63 | 399 | 28.81% |
| KMX240517C00075000 | 2024-05-03 11:58AM EDT | 75.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 5 | 355 | 29.20% |
| KMX240517C00077500 | 2024-05-03 11:46AM EDT | 77.50 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 1 | 209 | 34.38% |
| KMX240517C00080000 | 2024-05-03 10:42AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 10 | 301 | 36.91% |
| KMX240517C00082500 | 2024-05-03 9:32AM EDT | 82.50 | 0.08 | 0.00 | 0.20 | -0.06 | -42.86% | 1 | 373 | 55.47% |
| KMX240517C00085000 | 2024-04-26 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 1,580 | 57.13% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 169 | 87.60% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 116 | 85.84% |
| KMX240517C00092500 | 2024-05-02 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 60.16% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 321 | 98.73% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 73.44% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 82.03% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 2 | 180.86% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 140.48% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 58.01% |
| KMX240517P00060000 | 2024-05-03 9:59AM EDT | 60.00 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 2 | 3,486 | 47.27% |
| KMX240517P00062500 | 2024-05-02 3:45PM EDT | 62.50 | 0.27 | 0.10 | 0.20 | 0.00 | - | 69 | 223 | 36.23% |
| KMX240517P00065000 | 2024-05-03 10:53AM EDT | 65.00 | 0.35 | 0.40 | 0.45 | -0.33 | -48.53% | 25 | 1,727 | 32.72% |
| KMX240517P00067500 | 2024-05-03 1:02PM EDT | 67.50 | 1.10 | 1.05 | 1.15 | -0.90 | -46.15% | 51 | 781 | 32.45% |
| KMX240517P00070000 | 2024-05-03 11:00AM EDT | 70.00 | 2.08 | 2.25 | 2.35 | -1.37 | -39.71% | 88 | 1,111 | 31.84% |
| KMX240517P00072500 | 2024-05-02 10:09AM EDT | 72.50 | 6.04 | 4.00 | 4.20 | 0.00 | - | 1 | 393 | 34.03% |
| KMX240517P00075000 | 2024-05-03 11:53AM EDT | 75.00 | 6.08 | 6.20 | 6.50 | -2.34 | -27.79% | 8 | 199 | 40.43% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 8.60 | 10.40 | 0.00 | - | 1 | 0 | 64.40% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 11.20 | 11.40 | 0.00 | - | 3 | 2 | 51.47% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 13.70 | 13.90 | 0.00 | - | 28 | 1 | 59.28% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 16.10 | 16.50 | 0.00 | - | 6 | 0 | 66.60% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 18.00 | 19.50 | 0.00 | - | 1 | 1 | 70.51% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 21.20 | 21.40 | 0.00 | - | 3 | 0 | 80.08% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 23.60 | 23.90 | 0.00 | - | 1 | 0 | 83.01% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 24.60 | 27.50 | 0.00 | - | - | 0 | 63.28% |
© 2024 Yahoo. All rights reserved.