Australia markets open in 9 hours 22 minutes

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.63+0.27 (+0.38%)
At close: 04:00PM EDT
70.50 -1.13 (-1.58%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719C000375002023-10-25 1:51PM EDT37.5026.2028.3030.600.00--00.00%
KMX240719C000400002023-10-25 2:51PM EDT40.0024.1026.3026.900.00--00.00%
KMX240719C000450002023-12-13 4:00PM EDT45.0027.7026.1028.500.00-16121.39%
KMX240719C000475002023-10-26 10:02AM EDT47.5017.7020.3021.600.00--00.00%
KMX240719C000500002024-06-12 1:58PM EDT50.0021.3020.3023.300.00-11773.44%
KMX240719C000525002024-06-21 1:39PM EDT52.5019.3017.3021.60+2.50+14.88%67873.73%
KMX240719C000550002024-06-07 9:30AM EDT55.0015.0814.8018.400.00-134106.40%
KMX240719C000575002024-06-13 2:11PM EDT57.5013.7013.5016.400.00-15471.92%
KMX240719C000600002024-06-20 3:59PM EDT60.0013.5011.2014.00+1.00+8.00%152565.23%
KMX240719C000625002024-06-13 12:51PM EDT62.5010.808.109.90+1.60+17.39%16350.39%
KMX240719C000650002024-06-21 3:34PM EDT65.007.005.407.40-1.30-15.66%2021840.28%
KMX240719C000675002024-06-21 12:56PM EDT67.505.304.905.20-1.37-20.54%3871434.94%
KMX240719C000700002024-06-21 3:55PM EDT70.003.363.203.40-1.76-34.38%15971232.57%
KMX240719C000725002024-06-21 3:55PM EDT72.501.951.852.00-2.05-51.25%9041,22330.84%
KMX240719C000750002024-06-21 3:55PM EDT75.000.950.951.10-1.90-66.67%5185,17730.45%
KMX240719C000775002024-06-21 3:40PM EDT77.500.560.450.55-1.53-73.21%6561,07130.18%
KMX240719C000800002024-06-21 3:18PM EDT80.000.250.200.30-1.20-82.76%1,1296,97731.45%
KMX240719C000825002024-06-21 3:38PM EDT82.500.120.100.15-0.83-87.37%2683,75332.13%
KMX240719C000850002024-06-21 3:48PM EDT85.000.070.050.10-0.56-88.89%1801,25334.57%
KMX240719C000875002024-06-21 11:33AM EDT87.500.070.000.05-0.43-86.00%12975335.16%
KMX240719C000900002024-06-21 1:28PM EDT90.000.010.000.10-0.34-97.14%2740943.75%
KMX240719C000925002024-06-21 10:54AM EDT92.500.050.000.30-0.16-76.19%275951.37%
KMX240719C000950002024-06-21 3:35PM EDT95.000.050.000.25-0.13-72.22%2918753.91%
KMX240719C001000002024-06-21 10:55AM EDT100.000.050.000.05-0.10-66.67%934054.10%
KMX240719C001050002024-06-12 1:58PM EDT105.000.100.000.200.00-77166.80%
KMX240719C001100002024-06-12 3:51PM EDT110.000.050.000.450.00-104283.30%
KMX240719C001150002024-06-20 3:27PM EDT115.000.050.000.200.00-608479.69%
KMX240719C001200002024-06-20 2:49PM EDT120.000.050.000.050.00-3417772.66%
KMX240719C001250002024-06-20 10:25AM EDT125.000.050.000.050.00-202777.34%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719P000300002024-06-20 3:38PM EDT30.000.100.000.300.00-2274157.03%
KMX240719P000325002024-06-04 2:52PM EDT32.500.050.000.600.00-526161.72%
KMX240719P000350002024-06-20 1:14PM EDT35.000.010.000.05-0.05-83.33%1331103.91%
KMX240719P000375002024-06-12 3:50PM EDT37.500.050.000.500.00-10126131.06%
KMX240719P000400002024-06-20 3:23PM EDT40.000.050.000.150.00-5113298.44%
KMX240719P000425002024-06-21 9:59AM EDT42.500.050.000.10-0.01-16.67%636484.38%
KMX240719P000450002024-06-20 3:53PM EDT45.000.100.000.050.00-116369.53%
KMX240719P000475002024-06-20 11:50AM EDT47.500.100.000.200.00-10019375.39%
KMX240719P000500002024-06-21 3:35PM EDT50.000.050.050.10-0.13-72.22%1,9521,00264.06%
KMX240719P000525002024-06-21 11:56AM EDT52.500.020.000.10-0.15-88.24%311453.13%
KMX240719P000550002024-06-21 2:24PM EDT55.000.060.000.10-0.26-81.25%11064251.37%
KMX240719P000575002024-06-21 11:45AM EDT57.500.070.050.15-0.38-84.44%6967147.46%
KMX240719P000600002024-06-21 3:48PM EDT60.000.100.050.15-0.65-86.67%5651,95839.75%
KMX240719P000625002024-06-21 3:57PM EDT62.500.150.100.20-0.95-86.36%1161,07834.33%
KMX240719P000650002024-06-21 3:53PM EDT65.000.300.250.35-1.45-82.86%6632,12130.86%
KMX240719P000675002024-06-21 3:53PM EDT67.500.630.600.70-1.91-75.20%5171,31228.74%
KMX240719P000700002024-06-21 3:58PM EDT70.001.301.301.45-2.50-65.79%1,4882,31228.22%
KMX240719P000725002024-06-21 3:53PM EDT72.502.452.452.60-2.55-51.00%37656427.34%
KMX240719P000750002024-06-21 3:48PM EDT75.004.264.004.50-1.95-31.40%1032,40230.88%
KMX240719P000775002024-06-21 3:49PM EDT77.506.255.808.10-1.65-20.89%624456.69%
KMX240719P000800002024-06-21 10:35AM EDT80.007.456.609.30-2.37-24.13%927545.12%
KMX240719P000825002024-06-20 11:18AM EDT82.5012.5910.1011.800.00-617252.49%
KMX240719P000850002024-05-21 10:31AM EDT85.0013.6012.4014.700.00-110067.09%
KMX240719P000875002024-05-13 1:51PM EDT87.5013.4017.3018.300.00-1184.69%
KMX240719P000900002024-05-01 12:32PM EDT90.0022.5219.5021.700.00-1196.61%
KMX240719P000925002024-06-21 2:11PM EDT92.5020.8018.9023.00-2.10-9.17%30101.37%
KMX240719P000950002024-04-11 10:07AM EDT95.0025.5022.3024.500.00-2087.60%
KMX240719P001000002024-06-21 10:09AM EDT100.0027.1826.2030.60-3.72-12.04%1150.78%
KMX240719P001050002023-09-25 2:08PM EDT105.0028.3043.9045.200.00-240262.21%
KMX240719P001100002023-09-26 1:41PM EDT110.0032.6049.2049.900.00-60273.90%
KMX240719P001150002023-07-11 3:26PM EDT115.0031.5032.1032.700.00-1250.00%
KMX240719P001200002023-06-22 2:48PM EDT120.0042.0036.1037.300.00--180.00%
KMX240719P001250002024-06-20 1:56PM EDT125.0054.0751.2055.000.00-20153.08%