CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117C00027500 | 2023-04-14 11:24AM EDT | 27.50 | 45.90 | 46.50 | 48.30 | 0.00 | - | - | 1 | 144.56% |
| KMX250117C00030000 | 2023-09-28 12:34PM EDT | 30.00 | 44.90 | 33.40 | 34.00 | 0.00 | - | 1 | 7 | 0.00% |
| KMX250117C00032500 | 2022-12-02 3:56PM EDT | 32.50 | 42.90 | 34.50 | 36.30 | 0.00 | - | 1 | 2 | 0.00% |
| KMX250117C00035000 | 2023-05-25 1:08PM EDT | 35.00 | 41.30 | 54.90 | 56.30 | 0.00 | - | 1 | 6 | 270.58% |
| KMX250117C00040000 | 2023-09-28 2:01PM EDT | 40.00 | 36.10 | 25.60 | 26.20 | 0.00 | - | 2 | 17 | 0.00% |
| KMX250117C00042500 | 2024-05-09 12:54PM EDT | 42.50 | 30.70 | 27.90 | 30.70 | 0.00 | - | 1 | 9 | 61.28% |
| KMX250117C00045000 | 2024-06-12 12:49PM EDT | 45.00 | 29.00 | 27.00 | 28.20 | 0.00 | - | 2 | 8 | 63.45% |
| KMX250117C00047500 | 2024-05-29 11:49AM EDT | 47.50 | 22.70 | 24.80 | 26.20 | 0.00 | - | 1 | 13 | 61.17% |
| KMX250117C00050000 | 2024-06-07 9:30AM EDT | 50.00 | 22.96 | 21.10 | 23.30 | 0.00 | - | 1 | 43 | 57.89% |
| KMX250117C00052500 | 2024-06-13 9:55AM EDT | 52.50 | 20.50 | 20.80 | 21.10 | 0.00 | - | 4 | 16 | 53.46% |
| KMX250117C00055000 | 2024-06-12 2:37PM EDT | 55.00 | 19.80 | 18.80 | 21.00 | 0.00 | - | 2 | 37 | 57.35% |
| KMX250117C00057500 | 2024-05-23 9:48AM EDT | 57.50 | 16.60 | 16.10 | 18.80 | 0.00 | - | 1 | 38 | 51.89% |
| KMX250117C00060000 | 2024-06-14 9:41AM EDT | 60.00 | 14.60 | 15.20 | 15.50 | -0.10 | -0.68% | 10 | 275 | 49.32% |
| KMX250117C00062500 | 2024-06-13 11:17AM EDT | 62.50 | 13.60 | 13.60 | 13.80 | 0.00 | - | 1 | 108 | 47.78% |
| KMX250117C00065000 | 2024-05-10 2:56PM EDT | 65.00 | 13.70 | 11.60 | 12.00 | 0.00 | - | 1 | 143 | 45.36% |
| KMX250117C00067500 | 2024-06-07 11:13AM EDT | 67.50 | 10.35 | 10.60 | 10.80 | 0.00 | - | 2 | 49 | 45.50% |
| KMX250117C00070000 | 2024-06-14 10:41AM EDT | 70.00 | 8.55 | 9.30 | 9.50 | -2.35 | -21.56% | 1 | 233 | 44.67% |
| KMX250117C00072500 | 2024-06-04 12:53PM EDT | 72.50 | 8.70 | 8.00 | 8.30 | 0.00 | - | 1 | 297 | 43.86% |
| KMX250117C00075000 | 2024-06-14 2:47PM EDT | 75.00 | 6.70 | 7.00 | 7.20 | -0.60 | -8.22% | 9 | 674 | 43.07% |
| KMX250117C00077500 | 2024-06-14 3:43PM EDT | 77.50 | 6.10 | 6.00 | 8.20 | -0.10 | -1.61% | 18 | 143 | 51.67% |
| KMX250117C00080000 | 2024-06-14 3:32PM EDT | 80.00 | 5.00 | 5.10 | 5.30 | -0.50 | -9.09% | 10 | 271 | 41.55% |
| KMX250117C00082500 | 2024-06-13 12:46PM EDT | 82.50 | 4.30 | 4.40 | 6.50 | -0.30 | -6.52% | 3 | 135 | 50.61% |
| KMX250117C00085000 | 2024-06-14 2:58PM EDT | 85.00 | 3.60 | 3.70 | 4.00 | -0.50 | -12.20% | 1 | 390 | 41.28% |
| KMX250117C00087500 | 2024-06-12 9:58AM EDT | 87.50 | 4.41 | 3.10 | 3.40 | 0.00 | - | 12 | 772 | 40.82% |
| KMX250117C00090000 | 2024-06-04 2:30PM EDT | 90.00 | 3.40 | 2.65 | 4.00 | 0.00 | - | 2 | 822 | 46.62% |
| KMX250117C00092500 | 2024-06-04 9:58AM EDT | 92.50 | 2.75 | 2.20 | 2.40 | 0.00 | - | 7 | 163 | 39.86% |
| KMX250117C00095000 | 2024-04-26 9:46AM EDT | 95.00 | 2.40 | 2.00 | 2.15 | 0.00 | - | 1 | 119 | 40.41% |
| KMX250117C00097500 | 2024-05-13 2:15PM EDT | 97.50 | 3.10 | 1.60 | 1.95 | 0.00 | - | 1 | 169 | 41.09% |
| KMX250117C00100000 | 2024-06-14 10:49AM EDT | 100.00 | 1.15 | 1.25 | 1.60 | -0.60 | -34.29% | 1 | 345 | 40.43% |
| KMX250117C00105000 | 2024-06-14 10:49AM EDT | 105.00 | 0.80 | 0.85 | 1.70 | -0.60 | -42.86% | 6 | 242 | 44.74% |
| KMX250117C00110000 | 2024-05-21 12:01PM EDT | 110.00 | 0.97 | 0.60 | 0.75 | 0.00 | - | 1 | 216 | 39.04% |
| KMX250117C00115000 | 2024-05-14 10:51AM EDT | 115.00 | 1.40 | 0.45 | 0.60 | 0.00 | - | 3 | 81 | 39.87% |
| KMX250117C00120000 | 2024-06-12 1:47PM EDT | 120.00 | 0.46 | 0.15 | 1.60 | 0.00 | - | 13 | 122 | 53.10% |
| KMX250117C00125000 | 2024-04-05 2:53PM EDT | 125.00 | 1.85 | 0.25 | 1.60 | 0.00 | - | 1 | 64 | 55.79% |
| KMX250117C00130000 | 2024-05-13 2:52PM EDT | 130.00 | 0.38 | 0.10 | 1.50 | 0.00 | - | 25 | 0 | 57.39% |
| KMX250117C00135000 | 2024-03-25 12:26PM EDT | 135.00 | 1.60 | 0.15 | 1.50 | 0.00 | - | 1 | 516 | 52.32% |
| KMX250117C00140000 | 2024-05-24 12:09PM EDT | 140.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 112 | 52.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117P00027500 | 2024-06-12 1:21PM EDT | 27.50 | 0.19 | 0.10 | 0.25 | 0.00 | - | 2 | 352 | 60.94% |
| KMX250117P00030000 | 2024-06-06 9:30AM EDT | 30.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 349 | 56.93% |
| KMX250117P00032500 | 2024-05-31 9:30AM EDT | 32.50 | 0.30 | 0.25 | 0.30 | 0.00 | - | 10 | 916 | 54.98% |
| KMX250117P00035000 | 2024-05-14 11:22AM EDT | 35.00 | 0.36 | 0.25 | 0.45 | 0.00 | - | 2 | 85 | 52.54% |
| KMX250117P00037500 | 2024-05-31 11:28AM EDT | 37.50 | 0.50 | 0.20 | 1.70 | 0.00 | - | 5 | 31 | 60.01% |
| KMX250117P00040000 | 2024-06-11 10:24AM EDT | 40.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 1 | 701 | 50.78% |
| KMX250117P00042500 | 2024-05-13 2:41PM EDT | 42.50 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 39 | 46.97% |
| KMX250117P00045000 | 2024-06-07 9:30AM EDT | 45.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 93 | 45.31% |
| KMX250117P00047500 | 2024-06-14 10:24AM EDT | 47.50 | 1.20 | 1.10 | 1.25 | +0.10 | +9.09% | 1 | 228 | 44.34% |
| KMX250117P00050000 | 2024-06-13 1:04PM EDT | 50.00 | 1.33 | 1.40 | 1.55 | 0.00 | - | 5 | 135 | 42.77% |
| KMX250117P00052500 | 2024-05-31 11:12AM EDT | 52.50 | 2.00 | 1.75 | 1.95 | 0.00 | - | 1 | 135 | 41.60% |
| KMX250117P00055000 | 2024-06-13 11:43AM EDT | 55.00 | 2.23 | 1.30 | 2.40 | 0.00 | - | 4 | 366 | 40.28% |
| KMX250117P00057500 | 2024-06-12 11:38AM EDT | 57.50 | 2.53 | 2.80 | 2.95 | 0.00 | - | 42 | 998 | 39.14% |
| KMX250117P00060000 | 2024-06-12 10:46AM EDT | 60.00 | 3.09 | 2.45 | 3.80 | 0.00 | - | 1 | 258 | 39.21% |
| KMX250117P00062500 | 2024-06-10 11:50AM EDT | 62.50 | 4.77 | 4.20 | 4.40 | 0.00 | - | 3 | 1,000 | 37.24% |
| KMX250117P00065000 | 2024-06-12 10:40AM EDT | 65.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 80 | 1,171 | 36.38% |
| KMX250117P00067500 | 2024-06-13 2:16PM EDT | 67.50 | 5.90 | 6.10 | 6.30 | 0.00 | - | 2 | 342 | 35.43% |
| KMX250117P00070000 | 2024-06-14 2:46PM EDT | 70.00 | 7.60 | 7.30 | 7.50 | +0.50 | +7.04% | 2 | 633 | 34.84% |
| KMX250117P00072500 | 2024-06-13 12:58PM EDT | 72.50 | 8.30 | 6.80 | 8.80 | 0.00 | - | 3 | 553 | 34.13% |
| KMX250117P00075000 | 2024-06-13 2:18PM EDT | 75.00 | 9.60 | 9.80 | 10.20 | 0.00 | - | 1 | 304 | 33.30% |
| KMX250117P00077500 | 2024-06-10 10:34AM EDT | 77.50 | 12.40 | 11.50 | 11.70 | 0.00 | - | 1 | 121 | 32.33% |
| KMX250117P00080000 | 2024-05-30 12:57PM EDT | 80.00 | 13.70 | 13.20 | 13.40 | 0.00 | - | 1 | 321 | 31.74% |
| KMX250117P00082500 | 2024-04-30 11:21AM EDT | 82.50 | 16.10 | 15.50 | 15.90 | 0.00 | - | 31 | 128 | 34.82% |
| KMX250117P00085000 | 2024-06-14 3:20PM EDT | 85.00 | 17.50 | 16.80 | 17.10 | 0.00 | - | 11 | 163 | 30.34% |
| KMX250117P00087500 | 2024-06-10 2:27PM EDT | 87.50 | 19.60 | 17.00 | 19.20 | 0.00 | - | 3 | 177 | 30.25% |
| KMX250117P00090000 | 2024-06-07 2:56PM EDT | 90.00 | 21.60 | 19.90 | 23.20 | 0.00 | - | 1 | 231 | 41.76% |
| KMX250117P00092500 | 2024-06-05 12:43PM EDT | 92.50 | 21.80 | 22.20 | 25.30 | 0.00 | - | 3 | 51 | 41.79% |
| KMX250117P00095000 | 2024-04-11 10:14AM EDT | 95.00 | 25.70 | 21.60 | 24.00 | 0.00 | - | 1 | 55 | 0.00% |
| KMX250117P00097500 | 2024-05-17 11:14AM EDT | 97.50 | 25.70 | 26.20 | 29.90 | 0.00 | - | 2 | 23 | 43.56% |
| KMX250117P00100000 | 2024-05-08 3:26PM EDT | 100.00 | 29.30 | 28.80 | 33.00 | 0.00 | - | 1 | 15 | 49.37% |
| KMX250117P00105000 | 2024-04-02 10:52AM EDT | 105.00 | 23.70 | 37.00 | 40.10 | 0.00 | - | 17 | 0 | 56.59% |
| KMX250117P00110000 | 2024-04-08 9:58AM EDT | 110.00 | 28.20 | 39.20 | 42.30 | 0.00 | - | 1 | 0 | 51.94% |
| KMX250117P00115000 | 2024-01-02 12:50PM EDT | 115.00 | 38.10 | 40.30 | 44.40 | 0.00 | - | 2 | 0 | 0.00% |
| KMX250117P00120000 | 2023-09-27 1:13PM EDT | 120.00 | 41.80 | 58.70 | 60.30 | 0.00 | - | 10 | 0 | 99.01% |
| KMX250117P00125000 | 2023-07-27 12:37PM EDT | 125.00 | 41.30 | 46.20 | 47.20 | 0.00 | - | 70 | 164 | 0.00% |
| KMX250117P00130000 | 2023-06-29 11:44AM EDT | 130.00 | 45.50 | 46.60 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| KMX250117P00140000 | 2023-05-25 10:47AM EDT | 140.00 | 69.20 | 52.70 | 54.60 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.