CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240920C00067500 | 2024-08-15 11:24AM EDT | 67.50 | 13.35 | 7.00 | 8.30 | 0.00 | - | - | 8 | 67.29% |
| KMX240920C00070000 | 2024-09-10 2:10PM EDT | 70.00 | 6.70 | 3.80 | 6.10 | 0.00 | - | 6 | 23 | 60.60% |
| KMX240920C00072500 | 2024-09-10 2:10PM EDT | 72.50 | 3.40 | 2.45 | 3.70 | -1.20 | -26.09% | 20 | 16 | 44.92% |
| KMX240920C00075000 | 2024-09-11 3:51PM EDT | 75.00 | 2.00 | 1.90 | 2.05 | -0.80 | -28.57% | 32 | 292 | 41.41% |
| KMX240920C00077500 | 2024-09-11 2:00PM EDT | 77.50 | 0.89 | 0.80 | 0.95 | -1.21 | -57.62% | 22 | 115 | 39.31% |
| KMX240920C00080000 | 2024-09-10 3:55PM EDT | 80.00 | 0.32 | 0.30 | 0.40 | -0.78 | -70.91% | 12 | 270 | 39.40% |
| KMX240920C00082500 | 2024-09-11 3:14PM EDT | 82.50 | 0.11 | 0.10 | 0.15 | -0.39 | -78.00% | 4 | 343 | 39.84% |
| KMX240920C00085000 | 2024-09-10 3:47PM EDT | 85.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 58 | 481 | 58.01% |
| KMX240920C00087500 | 2024-09-10 11:51AM EDT | 87.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 6 | 112 | 56.15% |
| KMX240920C00090000 | 2024-09-11 11:09AM EDT | 90.00 | 0.14 | 0.00 | 0.20 | -0.01 | -6.67% | 2 | 389 | 61.72% |
| KMX240920C00092500 | 2024-09-10 9:40AM EDT | 92.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 107 | 69.34% |
| KMX240920C00095000 | 2024-09-11 11:09AM EDT | 95.00 | 0.11 | 0.00 | 0.20 | +0.01 | +10.00% | 2 | 335 | 76.56% |
| KMX240920C00100000 | 2024-08-29 2:03PM EDT | 100.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 30 | 90.23% |
| KMX240920C00105000 | 2024-09-10 3:34PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 26 | 35 | 102.73% |
| KMX240920C00110000 | 2024-09-10 3:30PM EDT | 110.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 109.77% |
| KMX240920C00115000 | 2024-09-09 9:40AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 123 | 105.47% |
| KMX240920C00120000 | 2024-08-13 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 43 | 114.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240920P00055000 | 2024-09-06 1:14PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 12 | 92.19% |
| KMX240920P00060000 | 2024-09-10 9:56AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 80.47% |
| KMX240920P00065000 | 2024-09-11 10:11AM EDT | 65.00 | 0.15 | 0.05 | 0.20 | +0.04 | +36.36% | 3 | 277 | 56.06% |
| KMX240920P00067500 | 2024-09-11 11:56AM EDT | 67.50 | 0.30 | 0.15 | 0.25 | +0.08 | +36.36% | 12 | 112 | 51.86% |
| KMX240920P00070000 | 2024-09-11 1:06PM EDT | 70.00 | 0.50 | 0.35 | 0.40 | +0.25 | +100.00% | 23 | 569 | 44.43% |
| KMX240920P00072500 | 2024-09-11 10:50AM EDT | 72.50 | 1.30 | 0.75 | 0.90 | +0.65 | +100.00% | 5 | 174 | 42.43% |
| KMX240920P00075000 | 2024-09-11 1:57PM EDT | 75.00 | 2.05 | 1.55 | 1.80 | +0.80 | +64.00% | 56 | 580 | 40.36% |
| KMX240920P00077500 | 2024-09-11 3:49PM EDT | 77.50 | 3.00 | 2.95 | 5.00 | +0.70 | +30.43% | 5 | 192 | 55.81% |
| KMX240920P00080000 | 2024-09-11 12:09PM EDT | 80.00 | 6.00 | 4.00 | 7.00 | +2.90 | +93.55% | 7 | 604 | 85.84% |
| KMX240920P00082500 | 2024-09-11 1:22PM EDT | 82.50 | 7.80 | 7.20 | 9.20 | +2.13 | +37.57% | 5 | 309 | 68.16% |
| KMX240920P00085000 | 2024-09-11 10:08AM EDT | 85.00 | 10.39 | 9.60 | 10.20 | +2.39 | +29.88% | 5 | 224 | 62.60% |
| KMX240920P00087500 | 2024-09-11 9:45AM EDT | 87.50 | 12.00 | 12.10 | 14.40 | +0.70 | +6.19% | 1 | 46 | 94.14% |
| KMX240920P00090000 | 2024-09-10 2:10PM EDT | 90.00 | 13.80 | 14.60 | 16.90 | 0.00 | - | 2 | 35 | 105.08% |
| KMX240920P00092500 | 2024-08-29 2:14PM EDT | 92.50 | 6.90 | 16.00 | 19.00 | 0.00 | - | 2 | 0 | 78.71% |
| KMX240920P00095000 | 2024-07-31 11:39AM EDT | 95.00 | 10.30 | 8.90 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| KMX240920P00100000 | 2024-09-10 2:10PM EDT | 100.00 | 23.80 | 23.60 | 26.20 | 0.00 | - | 15 | 1 | 90.23% |
© 2024 Yahoo. All rights reserved.