CarMax, Inc. (KMX)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00042500 | 2024-05-30 9:30AM EDT | 42.50 | 26.40 | 26.60 | 30.10 | 0.00 | - | 1 | 1 | 65.19% |
| KMX241018C00045000 | 2024-05-07 1:06PM EDT | 45.00 | 26.60 | 24.40 | 28.40 | 0.00 | - | - | 1 | 67.70% |
| KMX241018C00047500 | 2024-06-11 10:20AM EDT | 47.50 | 22.60 | 22.40 | 25.30 | 0.00 | - | - | 2 | 60.67% |
| KMX241018C00050000 | 2024-05-29 11:34AM EDT | 50.00 | 19.20 | 21.30 | 21.80 | 0.00 | - | 220 | 204 | 57.08% |
| KMX241018C00055000 | 2024-06-12 1:06PM EDT | 55.00 | 18.90 | 15.60 | 17.30 | 0.00 | - | 2 | 13 | 52.64% |
| KMX241018C00060000 | 2024-06-12 11:16AM EDT | 60.00 | 15.50 | 13.10 | 13.40 | 0.00 | - | 1 | 174 | 48.95% |
| KMX241018C00062500 | 2024-06-06 3:59PM EDT | 62.50 | 11.36 | 11.30 | 11.60 | 0.00 | - | 2 | 22 | 47.27% |
| KMX241018C00065000 | 2024-06-13 9:30AM EDT | 65.00 | 10.00 | 9.70 | 11.60 | 0.00 | - | 1 | 39 | 50.51% |
| KMX241018C00067500 | 2024-06-12 11:11AM EDT | 67.50 | 10.15 | 8.20 | 8.50 | 0.00 | - | 10 | 79 | 45.03% |
| KMX241018C00070000 | 2024-06-11 2:16PM EDT | 70.00 | 6.90 | 6.90 | 7.10 | 0.00 | - | 10 | 68 | 43.69% |
| KMX241018C00072500 | 2024-06-13 12:44PM EDT | 72.50 | 6.10 | 5.70 | 6.00 | 0.00 | - | 2 | 51 | 43.38% |
| KMX241018C00075000 | 2024-06-14 11:57AM EDT | 75.00 | 4.46 | 4.70 | 4.90 | -0.54 | -10.80% | 1 | 88 | 42.27% |
| KMX241018C00077500 | 2024-06-14 2:12PM EDT | 77.50 | 3.60 | 3.80 | 4.00 | -1.64 | -31.30% | 3 | 74 | 41.60% |
| KMX241018C00080000 | 2024-06-14 11:27AM EDT | 80.00 | 2.85 | 3.00 | 3.30 | -0.35 | -10.94% | 10 | 357 | 41.46% |
| KMX241018C00082500 | 2024-06-13 2:51PM EDT | 82.50 | 2.75 | 2.40 | 4.00 | 0.00 | - | 204 | 345 | 50.21% |
| KMX241018C00085000 | 2024-06-14 2:16PM EDT | 85.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 3 | 437 | 40.77% |
| KMX241018C00087500 | 2024-06-10 2:36PM EDT | 87.50 | 1.70 | 1.45 | 1.70 | 0.00 | - | 5 | 1,260 | 40.33% |
| KMX241018C00090000 | 2024-06-13 11:50AM EDT | 90.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 5 | 280 | 40.59% |
| KMX241018C00092500 | 2024-05-31 2:47PM EDT | 92.50 | 1.28 | 0.90 | 1.10 | 0.00 | - | 1 | 752 | 40.28% |
| KMX241018C00095000 | 2024-06-05 11:30AM EDT | 95.00 | 1.15 | 0.70 | 0.90 | 0.00 | - | 1 | 64 | 40.50% |
| KMX241018C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 0.95 | 0.40 | 0.65 | 0.00 | - | 1 | 38 | 41.65% |
| KMX241018C00105000 | 2024-05-16 11:00AM EDT | 105.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | 1 | 66 | 41.28% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 46.88% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 52.20% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1,336 | 53.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-06-10 3:54PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 524 | 55.66% |
| KMX241018P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 0.25 | 0.10 | 1.00 | 0.00 | - | 3 | 6 | 68.95% |
| KMX241018P00040000 | 2024-05-13 12:46PM EDT | 40.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 3 | 3,501 | 62.84% |
| KMX241018P00045000 | 2024-06-11 9:47AM EDT | 45.00 | 0.60 | 0.20 | 1.70 | 0.00 | - | 5 | 112 | 59.33% |
| KMX241018P00047500 | 2024-06-13 3:26PM EDT | 47.50 | 0.46 | 0.45 | 0.60 | 0.00 | - | 3 | 86 | 47.41% |
| KMX241018P00050000 | 2024-06-12 9:58AM EDT | 50.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 5 | 105 | 44.87% |
| KMX241018P00055000 | 2024-06-13 10:03AM EDT | 55.00 | 1.15 | 1.15 | 2.30 | 0.00 | - | 1 | 1,416 | 51.81% |
| KMX241018P00060000 | 2024-06-13 11:46AM EDT | 60.00 | 2.50 | 2.10 | 2.25 | +0.45 | +21.95% | 1 | 5,068 | 39.15% |
| KMX241018P00062500 | 2024-06-14 11:42AM EDT | 62.50 | 3.10 | 2.75 | 2.95 | +0.70 | +29.17% | 30 | 53 | 38.36% |
| KMX241018P00065000 | 2024-06-14 10:06AM EDT | 65.00 | 4.20 | 3.60 | 3.80 | +0.70 | +20.00% | 18 | 307 | 37.63% |
| KMX241018P00067500 | 2024-06-13 12:31PM EDT | 67.50 | 4.50 | 4.60 | 4.80 | 0.00 | - | 1 | 113 | 36.89% |
| KMX241018P00070000 | 2024-06-10 2:40PM EDT | 70.00 | 6.37 | 5.80 | 6.00 | 0.00 | - | 1 | 397 | 36.39% |
| KMX241018P00072500 | 2024-06-13 11:19AM EDT | 72.50 | 7.10 | 7.10 | 7.30 | 0.00 | - | 1 | 60 | 35.52% |
| KMX241018P00075000 | 2024-06-12 3:28PM EDT | 75.00 | 8.50 | 8.60 | 8.80 | 0.00 | - | 2 | 85 | 34.89% |
| KMX241018P00077500 | 2024-06-14 10:05AM EDT | 77.50 | 11.30 | 8.20 | 10.50 | +1.40 | +14.14% | 2 | 11 | 34.55% |
| KMX241018P00080000 | 2024-06-05 12:37PM EDT | 80.00 | 11.00 | 12.00 | 13.80 | 0.00 | - | 11 | 77 | 44.20% |
| KMX241018P00082500 | 2024-06-13 10:05AM EDT | 82.50 | 14.20 | 13.70 | 14.20 | 0.00 | - | 2 | 72 | 33.08% |
| KMX241018P00085000 | 2024-06-14 1:48PM EDT | 85.00 | 16.50 | 14.00 | 16.30 | +0.40 | +2.48% | 1 | 81 | 32.91% |
| KMX241018P00087500 | 2024-05-31 3:31PM EDT | 87.50 | 18.40 | 17.40 | 18.40 | 0.00 | - | 1 | 62 | 31.76% |
| KMX241018P00090000 | 2024-06-14 10:39AM EDT | 90.00 | 22.23 | 20.40 | 20.70 | +0.63 | +2.92% | 4 | 23 | 31.96% |
| KMX241018P00092500 | 2024-06-14 10:39AM EDT | 92.50 | 24.53 | 21.00 | 24.40 | +1.43 | +6.19% | 4 | 7 | 47.19% |
| KMX241018P00095000 | 2024-04-01 1:58PM EDT | 95.00 | 14.05 | 25.00 | 28.40 | 0.00 | - | 4 | 0 | 62.24% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 31.90 | 36.00 | 0.00 | - | - | 0 | 49.56% |
© 2024 Yahoo. All rights reserved.