CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00035000 | 2024-08-14 11:32AM EDT | 35.00 | 43.35 | 42.70 | 45.90 | 0.00 | - | 2 | 1 | 760.64% |
| KMX241018C00042500 | 2024-05-30 9:30AM EDT | 42.50 | 26.40 | 29.40 | 33.30 | 0.00 | - | 1 | 1 | 342.19% |
| KMX241018C00045000 | 2024-05-07 1:06PM EDT | 45.00 | 26.60 | 24.40 | 28.40 | 0.00 | - | - | 1 | 285.25% |
| KMX241018C00047500 | 2024-06-11 10:20AM EDT | 47.50 | 22.60 | 31.00 | 34.70 | 0.00 | - | - | 2 | 563.28% |
| KMX241018C00050000 | 2024-10-11 3:40PM EDT | 50.00 | 22.30 | 21.90 | 22.50 | +0.70 | +3.24% | 200 | 205 | 123.83% |
| KMX241018C00055000 | 2024-09-18 1:37PM EDT | 55.00 | 23.30 | 16.90 | 17.80 | 0.00 | - | 1 | 14 | 118.36% |
| KMX241018C00060000 | 2024-09-27 10:15AM EDT | 60.00 | 18.10 | 10.50 | 12.70 | 0.00 | - | 1 | 170 | 110.55% |
| KMX241018C00062500 | 2024-10-10 9:32AM EDT | 62.50 | 8.47 | 9.40 | 10.50 | 0.00 | - | 1 | 20 | 77.93% |
| KMX241018C00065000 | 2024-10-10 1:42PM EDT | 65.00 | 7.00 | 7.00 | 7.50 | +0.20 | +2.94% | 8 | 74 | 64.16% |
| KMX241018C00067500 | 2024-10-10 10:25AM EDT | 67.50 | 3.37 | 3.50 | 5.00 | 0.00 | - | 36 | 325 | 46.88% |
| KMX241018C00070000 | 2024-10-11 10:53AM EDT | 70.00 | 2.75 | 2.60 | 3.60 | +0.50 | +22.22% | 20 | 1,120 | 60.60% |
| KMX241018C00072500 | 2024-10-11 3:51PM EDT | 72.50 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 148 | 1,457 | 33.11% |
| KMX241018C00075000 | 2024-10-11 11:17AM EDT | 75.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 50 | 2,496 | 35.79% |
| KMX241018C00077500 | 2024-10-11 3:55PM EDT | 77.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 2,337 | 40.53% |
| KMX241018C00080000 | 2024-10-11 3:06PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 14 | 1,067 | 45.51% |
| KMX241018C00082500 | 2024-10-11 3:42PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 4,873 | 55.86% |
| KMX241018C00085000 | 2024-10-11 3:46PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 8 | 1,557 | 53.13% |
| KMX241018C00087500 | 2024-10-08 1:08PM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 1,452 | 71.29% |
| KMX241018C00090000 | 2024-10-11 3:46PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 1,733 | 68.36% |
| KMX241018C00092500 | 2024-10-09 9:39AM EDT | 92.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 1,516 | 87.89% |
| KMX241018C00095000 | 2024-10-08 9:56AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,901 | 82.81% |
| KMX241018C00100000 | 2024-10-07 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,592 | 110.16% |
| KMX241018C00105000 | 2024-09-10 12:03PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 69 | 123.83% |
| KMX241018C00110000 | 2024-07-22 3:53PM EDT | 110.00 | 0.31 | 0.10 | 0.30 | 0.00 | - | 6 | 11 | 158.20% |
| KMX241018C00115000 | 2024-09-25 1:39PM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 148.44% |
| KMX241018C00120000 | 2024-09-11 11:13AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 163 | 1,566 | 140.63% |
| KMX241018C00125000 | 2024-09-10 12:36PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 221 | 150.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-09-25 1:46PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 674 | 206.25% |
| KMX241018P00037500 | 2024-09-18 9:32AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 95 | 187.50% |
| KMX241018P00040000 | 2024-09-25 11:47AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 3,521 | 170.31% |
| KMX241018P00042500 | 2024-09-25 3:57PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 101 | 154.69% |
| KMX241018P00045000 | 2024-09-25 3:22PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 118 | 139.06% |
| KMX241018P00047500 | 2024-09-25 3:13PM EDT | 47.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 26 | 92 | 135.94% |
| KMX241018P00050000 | 2024-10-04 2:39PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 529 | 120.70% |
| KMX241018P00055000 | 2024-10-10 10:59AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 1,944 | 92.58% |
| KMX241018P00060000 | 2024-10-10 12:59PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 3,528 | 66.41% |
| KMX241018P00062500 | 2024-10-11 3:46PM EDT | 62.50 | 0.09 | 0.00 | 0.50 | +0.04 | +80.00% | 5 | 235 | 73.83% |
| KMX241018P00065000 | 2024-10-11 2:33PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 1,891 | 50.98% |
| KMX241018P00067500 | 2024-10-11 3:46PM EDT | 67.50 | 0.25 | 0.10 | 0.20 | -0.10 | -28.57% | 11 | 875 | 39.06% |
| KMX241018P00070000 | 2024-10-11 3:49PM EDT | 70.00 | 0.49 | 0.45 | 0.55 | -0.50 | -50.51% | 340 | 2,291 | 34.67% |
| KMX241018P00072500 | 2024-10-11 3:53PM EDT | 72.50 | 1.45 | 1.35 | 1.45 | -0.79 | -35.27% | 20 | 895 | 31.59% |
| KMX241018P00075000 | 2024-10-11 3:18PM EDT | 75.00 | 3.35 | 3.00 | 3.30 | -0.35 | -9.46% | 5 | 1,760 | 35.45% |
| KMX241018P00077500 | 2024-10-10 1:36PM EDT | 77.50 | 6.02 | 5.30 | 5.60 | 0.00 | - | 2,000 | 1,252 | 42.58% |
| KMX241018P00080000 | 2024-10-11 12:08PM EDT | 80.00 | 8.20 | 7.70 | 8.10 | -0.90 | -9.89% | 6 | 240 | 55.47% |
| KMX241018P00082500 | 2024-10-10 3:27PM EDT | 82.50 | 11.60 | 10.20 | 10.60 | 0.00 | - | 410 | 168 | 67.19% |
| KMX241018P00085000 | 2024-10-10 3:13PM EDT | 85.00 | 14.00 | 12.60 | 13.10 | 0.00 | - | 2 | 30 | 78.22% |
| KMX241018P00087500 | 2024-10-07 9:32AM EDT | 87.50 | 15.00 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 79.49% |
| KMX241018P00090000 | 2024-09-26 2:04PM EDT | 90.00 | 11.43 | 16.70 | 19.80 | 0.00 | - | 42 | 0 | 109.38% |
| KMX241018P00092500 | 2024-09-26 9:44AM EDT | 92.50 | 15.50 | 19.00 | 22.00 | 0.00 | - | 1 | 0 | 97.27% |
| KMX241018P00095000 | 2024-10-02 2:47PM EDT | 95.00 | 19.50 | 22.20 | 23.30 | 0.00 | - | 1 | 0 | 132.23% |
| KMX241018P00100000 | 2024-09-11 10:04AM EDT | 100.00 | 25.20 | 26.00 | 29.80 | 0.00 | - | - | 0 | 101.56% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 31.90 | 36.00 | 0.00 | - | - | 0 | 206.25% |
| KMX241018P00110000 | 2024-10-02 3:59PM EDT | 110.00 | 34.50 | 36.00 | 39.80 | 0.00 | - | 1 | 0 | 125.78% |
© 2024 Yahoo. All rights reserved.