CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719C00037500 | 2023-10-25 1:51PM EDT | 37.50 | 26.20 | 28.30 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00040000 | 2023-10-25 2:51PM EDT | 40.00 | 24.10 | 26.30 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00045000 | 2023-12-13 4:00PM EDT | 45.00 | 27.70 | 26.10 | 28.50 | 0.00 | - | 1 | 6 | 121.29% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00050000 | 2024-04-11 2:42PM EDT | 50.00 | 21.96 | 20.90 | 22.80 | 0.00 | - | 3 | 18 | 91.38% |
| KMX240719C00052500 | 2023-12-01 11:49AM EDT | 52.50 | 16.80 | 26.60 | 27.80 | 0.00 | - | 71 | 78 | 193.12% |
| KMX240719C00055000 | 2024-04-10 2:22PM EDT | 55.00 | 25.50 | 17.50 | 19.00 | 0.00 | - | 4 | 34 | 94.17% |
| KMX240719C00057500 | 2024-04-11 2:42PM EDT | 57.50 | 15.21 | 14.00 | 17.00 | 0.00 | - | 3 | 53 | 80.27% |
| KMX240719C00060000 | 2024-05-28 11:37AM EDT | 60.00 | 10.90 | 10.10 | 12.40 | 0.00 | - | 1 | 519 | 62.28% |
| KMX240719C00062500 | 2024-05-29 1:26PM EDT | 62.50 | 6.90 | 8.20 | 10.40 | 0.00 | - | 6 | 67 | 58.91% |
| KMX240719C00065000 | 2024-05-24 10:15AM EDT | 65.00 | 6.70 | 7.60 | 7.90 | 0.00 | - | 5 | 176 | 48.85% |
| KMX240719C00067500 | 2024-05-31 3:31PM EDT | 67.50 | 5.80 | 5.90 | 6.20 | +1.60 | +38.10% | 1 | 429 | 46.66% |
| KMX240719C00070000 | 2024-05-31 1:13PM EDT | 70.00 | 4.30 | 4.50 | 4.80 | +0.10 | +2.38% | 10 | 387 | 45.59% |
| KMX240719C00072500 | 2024-05-31 2:18PM EDT | 72.50 | 3.40 | 3.40 | 3.60 | +0.30 | +9.68% | 44 | 1,087 | 44.46% |
| KMX240719C00075000 | 2024-05-31 1:10PM EDT | 75.00 | 2.50 | 2.50 | 2.65 | +0.10 | +4.17% | 13 | 1,555 | 43.76% |
| KMX240719C00077500 | 2024-05-31 3:55PM EDT | 77.50 | 1.85 | 0.70 | 1.95 | +0.24 | +14.91% | 35 | 630 | 43.70% |
| KMX240719C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 1.35 | 1.25 | 1.45 | +0.21 | +18.42% | 49 | 1,099 | 44.17% |
| KMX240719C00082500 | 2024-05-31 3:58PM EDT | 82.50 | 0.95 | 0.25 | 1.05 | +0.15 | +18.75% | 79 | 3,667 | 44.34% |
| KMX240719C00085000 | 2024-05-31 2:46PM EDT | 85.00 | 0.70 | 0.65 | 0.80 | +0.18 | +34.62% | 21 | 1,192 | 45.31% |
| KMX240719C00087500 | 2024-05-21 9:30AM EDT | 87.50 | 0.60 | 0.15 | 0.60 | 0.00 | - | 1 | 690 | 46.05% |
| KMX240719C00090000 | 2024-05-30 2:09PM EDT | 90.00 | 0.33 | 0.30 | 0.45 | 0.00 | - | 7 | 327 | 46.73% |
| KMX240719C00092500 | 2024-05-20 3:29PM EDT | 92.50 | 0.29 | 0.20 | 0.35 | 0.00 | - | 4 | 51 | 47.75% |
| KMX240719C00095000 | 2024-05-16 10:28AM EDT | 95.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 127 | 62.65% |
| KMX240719C00100000 | 2024-05-13 10:46AM EDT | 100.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 2 | 310 | 62.26% |
| KMX240719C00105000 | 2024-04-08 10:42AM EDT | 105.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 5 | 70 | 51.76% |
| KMX240719C00110000 | 2024-05-30 10:46AM EDT | 110.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 32 | 54.49% |
| KMX240719C00115000 | 2024-03-05 11:41AM EDT | 115.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 20 | 80.76% |
| KMX240719C00120000 | 2024-03-21 11:04AM EDT | 120.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 75.29% |
| KMX240719C00125000 | 2024-05-31 2:54PM EDT | 125.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 14 | 92.48% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-05-22 3:40PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 269 | 103.71% |
| KMX240719P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 98.44% |
| KMX240719P00035000 | 2024-05-28 12:02PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 81.64% |
| KMX240719P00037500 | 2024-02-08 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 122 | 87.11% |
| KMX240719P00040000 | 2024-05-30 9:59AM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 85 | 76.76% |
| KMX240719P00042500 | 2024-05-29 11:41AM EDT | 42.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 335 | 69.43% |
| KMX240719P00045000 | 2024-05-24 3:01PM EDT | 45.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 147 | 97.22% |
| KMX240719P00047500 | 2024-05-15 3:08PM EDT | 47.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 116 | 59.18% |
| KMX240719P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.10 | 0.10 | 0.65 | 0.00 | - | 2 | 132 | 61.28% |
| KMX240719P00052500 | 2024-05-29 9:33AM EDT | 52.50 | 0.28 | 0.15 | 0.55 | 0.00 | - | 1 | 111 | 53.22% |
| KMX240719P00055000 | 2024-05-30 1:05PM EDT | 55.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 5 | 489 | 49.22% |
| KMX240719P00057500 | 2024-05-31 2:45PM EDT | 57.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 396 | 46.80% |
| KMX240719P00060000 | 2024-05-31 2:45PM EDT | 60.00 | 0.90 | 0.80 | 1.90 | -0.05 | -5.26% | 22 | 1,398 | 51.10% |
| KMX240719P00062500 | 2024-05-31 11:55AM EDT | 62.50 | 1.35 | 1.20 | 2.35 | -0.55 | -28.95% | 18 | 705 | 55.40% |
| KMX240719P00065000 | 2024-05-31 3:28PM EDT | 65.00 | 2.00 | 1.85 | 2.00 | -0.12 | -5.66% | 14 | 1,235 | 41.59% |
| KMX240719P00067500 | 2024-05-31 2:07PM EDT | 67.50 | 2.90 | 2.70 | 2.85 | -0.10 | -3.33% | 27 | 487 | 40.60% |
| KMX240719P00070000 | 2024-05-31 2:34PM EDT | 70.00 | 4.10 | 3.80 | 4.00 | -0.10 | -2.38% | 52 | 981 | 40.31% |
| KMX240719P00072500 | 2024-05-31 12:58PM EDT | 72.50 | 5.80 | 5.10 | 5.40 | +0.10 | +1.75% | 1 | 346 | 40.16% |
| KMX240719P00075000 | 2024-05-31 1:14PM EDT | 75.00 | 7.30 | 6.70 | 7.00 | -1.50 | -17.05% | 6 | 309 | 39.73% |
| KMX240719P00077500 | 2024-05-29 9:35AM EDT | 77.50 | 10.44 | 8.50 | 8.80 | 0.00 | - | 1 | 267 | 39.26% |
| KMX240719P00080000 | 2024-05-30 2:25PM EDT | 80.00 | 11.30 | 9.60 | 12.00 | 0.00 | - | 1 | 280 | 53.83% |
| KMX240719P00082500 | 2024-05-24 1:39PM EDT | 82.50 | 12.91 | 11.80 | 14.40 | 0.00 | - | 1 | 172 | 58.79% |
| KMX240719P00085000 | 2024-05-21 10:31AM EDT | 85.00 | 13.60 | 14.30 | 16.70 | 0.00 | - | 1 | 100 | 61.96% |
| KMX240719P00087500 | 2024-05-13 1:51PM EDT | 87.50 | 13.40 | 16.10 | 17.70 | 0.00 | - | 1 | 1 | 43.04% |
| KMX240719P00090000 | 2024-05-01 12:32PM EDT | 90.00 | 22.52 | 19.50 | 21.70 | 0.00 | - | 1 | 1 | 55.32% |
| KMX240719P00092500 | 2024-04-26 10:30AM EDT | 92.50 | 22.90 | 20.50 | 23.70 | 0.00 | - | 2 | 0 | 69.56% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 22.30 | 24.50 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240719P00100000 | 2024-05-23 11:02AM EDT | 100.00 | 30.90 | 27.50 | 31.90 | 0.00 | - | 1 | 1 | 92.43% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 186.76% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 195.26% |
| KMX240719P00115000 | 2023-07-11 3:26PM EDT | 115.00 | 31.50 | 32.10 | 32.70 | 0.00 | - | 1 | 25 | 0.00% |
| KMX240719P00120000 | 2023-06-22 2:48PM EDT | 120.00 | 42.00 | 36.10 | 37.30 | 0.00 | - | - | 18 | 0.00% |
| KMX240719P00125000 | 2023-12-01 2:48PM EDT | 125.00 | 58.80 | 46.80 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.