Australia markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.81-0.01 (-0.02%)
As of 09:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719C000300002024-06-20 1:56PM EDT30.0040.770.000.000.00--00.00%
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%
KMX240719C000450002024-07-11 1:37PM EDT45.0034.350.000.000.00-250.00%
KMX240719C000475002023-10-26 10:02AM EDT47.5017.7020.3021.600.00--00.00%
KMX240719C000500002024-07-12 2:35PM EDT50.0031.420.000.000.00-1170.00%
KMX240719C000525002024-06-26 10:17AM EDT52.5019.900.000.000.00-10780.00%
KMX240719C000550002024-07-15 11:05AM EDT55.0026.900.000.000.00-1330.00%
KMX240719C000575002024-06-13 2:11PM EDT57.5013.7022.9025.300.00-154542.38%
KMX240719C000600002024-07-16 11:58AM EDT60.0023.520.000.000.00-105130.00%
KMX240719C000625002024-06-21 9:45AM EDT62.5010.800.000.000.00-1630.00%
KMX240719C000650002024-07-17 10:13AM EDT65.0018.640.000.000.00-82170.00%
KMX240719C000675002024-07-15 11:53AM EDT67.5015.150.000.000.00-24900.00%
KMX240719C000700002024-07-17 1:59PM EDT70.0012.750.000.000.00-906140.00%
KMX240719C000725002024-07-18 2:10PM EDT72.5010.180.000.000.00-51,3640.00%
KMX240719C000750002024-07-18 2:52PM EDT75.006.650.000.000.00-84,7530.00%
KMX240719C000775002024-07-18 1:13PM EDT77.505.600.000.000.00-161,0960.00%
KMX240719C000800002024-07-18 3:39PM EDT80.002.150.000.000.00-556,7070.00%
KMX240719C000825002024-07-18 3:34PM EDT82.500.500.000.000.00-693,4106.25%
KMX240719C000850002024-07-18 3:49PM EDT85.000.050.000.000.00-1,8651,70325.00%
KMX240719C000875002024-07-18 12:16PM EDT87.500.100.000.000.00-366825.00%
KMX240719C000900002024-07-18 2:11PM EDT90.000.050.000.000.00-1436950.00%
KMX240719C000925002024-07-12 11:12AM EDT92.500.060.000.000.00-25250.00%
KMX240719C000950002024-07-16 12:23PM EDT95.000.050.000.000.00-515850.00%
KMX240719C001000002024-07-18 11:21AM EDT100.000.020.000.000.00-932450.00%
KMX240719C001050002024-06-12 1:58PM EDT105.000.100.000.050.00-771196.88%
KMX240719C001100002024-07-15 9:30AM EDT110.000.020.000.000.00-14350.00%
KMX240719C001150002024-06-20 3:27PM EDT115.000.050.000.000.00-18450.00%
KMX240719C001200002024-06-20 2:49PM EDT120.000.050.000.000.00-317750.00%
KMX240719C001250002024-07-03 9:31AM EDT125.000.030.000.000.00-1059100.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719P000300002024-06-20 3:38PM EDT30.000.100.000.000.00-327450.00%
KMX240719P000325002024-06-04 2:52PM EDT32.500.050.000.100.00-50728.13%
KMX240719P000350002024-06-21 9:40AM EDT35.000.010.000.000.00-133150.00%
KMX240719P000375002024-06-12 3:50PM EDT37.500.050.000.500.00-10126785.94%
KMX240719P000400002024-06-20 3:23PM EDT40.000.050.000.000.00-1013250.00%
KMX240719P000425002024-07-18 3:06PM EDT42.500.030.000.000.00-136250.00%
KMX240719P000450002024-06-21 9:30AM EDT45.000.100.000.000.00-116450.00%
KMX240719P000475002024-06-24 1:27PM EDT47.500.070.000.000.00-219150.00%
KMX240719P000500002024-06-24 9:35AM EDT50.000.050.000.000.00-12,81350.00%
KMX240719P000525002024-07-10 11:34AM EDT52.500.020.000.000.00-111450.00%
KMX240719P000550002024-07-01 10:18AM EDT55.000.050.000.000.00-3763050.00%
KMX240719P000575002024-07-05 10:07AM EDT57.500.050.000.000.00-10565250.00%
KMX240719P000600002024-07-17 10:23AM EDT60.000.060.000.000.00-11,78350.00%
KMX240719P000625002024-07-17 10:23AM EDT62.500.080.000.000.00-199150.00%
KMX240719P000650002024-07-15 3:04PM EDT65.000.040.000.000.00-1531,93250.00%
KMX240719P000675002024-07-18 2:14PM EDT67.500.030.000.000.00-451,13250.00%
KMX240719P000700002024-07-17 12:34PM EDT70.000.030.000.000.00-42,07350.00%
KMX240719P000725002024-07-12 3:42PM EDT72.500.100.000.000.00-570750.00%
KMX240719P000750002024-07-16 12:55PM EDT75.000.030.000.000.00-43,14750.00%
KMX240719P000775002024-07-17 1:41PM EDT77.500.050.000.000.00-1036725.00%
KMX240719P000800002024-07-18 3:20PM EDT80.000.200.000.000.00-4445612.50%
KMX240719P000825002024-07-18 3:47PM EDT82.501.050.000.000.00-621950.00%
KMX240719P000850002024-07-18 10:04AM EDT85.001.450.000.000.00-7170.00%
KMX240719P000875002024-07-10 1:28PM EDT87.5010.900.000.000.00-120.00%
KMX240719P000900002024-07-11 11:13AM EDT90.0010.400.000.000.00-120.00%
KMX240719P000925002024-06-24 10:49AM EDT92.5020.100.000.000.00-200.00%
KMX240719P000950002024-04-11 10:07AM EDT95.0025.5022.3024.500.00-20872.66%
KMX240719P001000002024-07-18 11:04AM EDT100.0016.430.000.000.00-110.00%
KMX240719P001050002024-07-10 11:53AM EDT105.0028.070.000.000.00-100.00%
KMX240719P001100002024-07-11 9:40AM EDT110.0030.600.000.000.00-600.00%
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 EDT125.0054.070.000.000.00-100.00%