CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116C00032500 | 2024-04-22 10:42AM EDT | 32.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX260116C00035000 | 2024-05-23 1:36PM EDT | 35.00 | 38.40 | 38.00 | 41.60 | 0.00 | - | - | 1 | 58.50% |
| KMX260116C00042500 | 2024-04-29 10:31AM EDT | 42.50 | 34.20 | 30.40 | 31.30 | 0.00 | - | - | 3 | 39.81% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 37.11% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 48.98% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 96.95% |
| KMX260116C00060000 | 2024-06-10 9:52AM EDT | 60.00 | 21.00 | 21.90 | 22.30 | 0.00 | - | 1 | 7 | 48.71% |
| KMX260116C00062500 | 2024-05-10 11:28AM EDT | 62.50 | 21.30 | 17.60 | 19.90 | 0.00 | - | 1 | 45 | 44.87% |
| KMX260116C00065000 | 2024-06-10 9:57AM EDT | 65.00 | 18.00 | 19.00 | 22.00 | 0.00 | - | 1 | 8 | 50.42% |
| KMX260116C00067500 | 2024-06-17 1:20PM EDT | 67.50 | 18.00 | 17.70 | 19.90 | 0.00 | - | 4 | 6 | 51.83% |
| KMX260116C00070000 | 2024-06-25 10:10AM EDT | 70.00 | 17.29 | 16.40 | 18.70 | +0.79 | +4.79% | 1 | 22 | 51.22% |
| KMX260116C00072500 | 2024-06-24 2:20PM EDT | 72.50 | 16.20 | 15.20 | 17.50 | 0.00 | - | 2 | 27 | 50.48% |
| KMX260116C00075000 | 2024-06-25 3:08PM EDT | 75.00 | 13.90 | 14.00 | 16.30 | +0.60 | +4.51% | 100 | 170 | 49.62% |
| KMX260116C00077500 | 2024-06-13 3:59PM EDT | 77.50 | 13.00 | 11.10 | 13.30 | 0.00 | - | 1 | 14 | 43.55% |
| KMX260116C00080000 | 2024-06-20 9:56AM EDT | 80.00 | 13.00 | 11.90 | 12.50 | 0.00 | - | 5 | 17 | 43.61% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 9.60 | 11.20 | 0.00 | - | 2 | 5 | 42.13% |
| KMX260116C00085000 | 2024-05-16 12:47PM EDT | 85.00 | 12.55 | 9.70 | 10.50 | 0.00 | - | 3 | 121 | 42.20% |
| KMX260116C00087500 | 2024-05-14 11:33AM EDT | 87.50 | 13.12 | 9.30 | 9.80 | 0.00 | - | 1 | 40 | 42.13% |
| KMX260116C00090000 | 2024-06-21 12:55PM EDT | 90.00 | 9.00 | 6.40 | 8.80 | 0.00 | - | 12 | 34 | 41.08% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 50.67% |
| KMX260116C00095000 | 2024-05-13 1:24PM EDT | 95.00 | 9.80 | 7.00 | 9.50 | 0.00 | - | 1 | 5 | 46.36% |
| KMX260116C00100000 | 2024-06-20 1:56PM EDT | 100.00 | 6.50 | 5.90 | 6.20 | 0.00 | - | 2 | 11 | 39.62% |
| KMX260116C00105000 | 2024-06-20 10:32AM EDT | 105.00 | 5.80 | 4.90 | 5.20 | 0.00 | - | 28 | 95 | 39.09% |
| KMX260116C00110000 | 2024-05-30 9:45AM EDT | 110.00 | 4.20 | 4.00 | 4.40 | 0.00 | - | 1 | 42 | 38.78% |
| KMX260116C00115000 | 2024-06-06 10:09AM EDT | 115.00 | 4.30 | 3.30 | 5.90 | 0.00 | - | 7 | 92 | 45.96% |
| KMX260116C00120000 | 2024-06-10 12:05PM EDT | 120.00 | 3.00 | 2.70 | 3.10 | 0.00 | - | 1 | 47 | 38.10% |
| KMX260116C00125000 | 2024-06-10 1:46PM EDT | 125.00 | 2.60 | 2.25 | 2.55 | 0.00 | - | 10 | 59 | 37.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 0.80 | 0.25 | 0.00 | 0.00 | - | 400 | 640 | 12.50% |
| KMX260116P00032500 | 2024-06-24 11:27AM EDT | 32.50 | 0.80 | 0.60 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| KMX260116P00035000 | 2024-06-25 3:27PM EDT | 35.00 | 0.95 | 0.80 | 1.10 | -0.31 | -24.60% | 10 | 55 | 42.94% |
| KMX260116P00037500 | 2024-06-10 2:31PM EDT | 37.50 | 1.75 | 1.15 | 1.35 | 0.00 | - | 2 | 5 | 41.72% |
| KMX260116P00040000 | 2024-06-20 10:01AM EDT | 40.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 1 | 287 | 40.65% |
| KMX260116P00042500 | 2024-06-24 11:11AM EDT | 42.50 | 1.95 | 1.80 | 2.00 | 0.00 | - | 1 | 46 | 39.65% |
| KMX260116P00045000 | 2024-06-07 9:45AM EDT | 45.00 | 3.00 | 2.15 | 2.35 | 0.00 | - | 12 | 152 | 38.42% |
| KMX260116P00047500 | 2024-06-21 2:02PM EDT | 47.50 | 3.20 | 2.60 | 2.85 | 0.00 | - | 1 | 46 | 37.77% |
| KMX260116P00050000 | 2024-05-31 2:44PM EDT | 50.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 1 | 75 | 37.09% |
| KMX260116P00052500 | 2024-06-24 2:05PM EDT | 52.50 | 3.80 | 3.70 | 3.90 | 0.00 | - | 14 | 134 | 35.91% |
| KMX260116P00055000 | 2024-06-21 10:21AM EDT | 55.00 | 4.70 | 4.30 | 4.60 | 0.00 | - | 1 | 78 | 35.35% |
| KMX260116P00057500 | 2024-06-25 12:15PM EDT | 57.50 | 5.10 | 5.00 | 5.20 | -0.30 | -5.56% | 1 | 15 | 34.17% |
| KMX260116P00060000 | 2024-06-13 3:46PM EDT | 60.00 | 7.41 | 5.80 | 6.00 | 0.00 | - | 1 | 67 | 33.49% |
| KMX260116P00062500 | 2024-06-24 9:58AM EDT | 62.50 | 7.00 | 6.60 | 6.90 | 0.00 | - | 1 | 30 | 32.90% |
| KMX260116P00065000 | 2024-06-24 9:52AM EDT | 65.00 | 8.00 | 7.60 | 7.80 | 0.00 | - | 10 | 44 | 32.08% |
| KMX260116P00067500 | 2024-06-24 10:01AM EDT | 67.50 | 8.80 | 8.60 | 8.80 | 0.00 | - | 1 | 15 | 31.34% |
| KMX260116P00070000 | 2024-06-24 2:45PM EDT | 70.00 | 9.40 | 9.70 | 10.80 | 0.00 | - | 1 | 46 | 33.26% |
| KMX260116P00072500 | 2024-06-25 9:51AM EDT | 72.50 | 10.50 | 10.80 | 13.10 | -1.00 | -8.70% | 1 | 17 | 35.72% |
| KMX260116P00075000 | 2024-06-25 9:47AM EDT | 75.00 | 11.80 | 12.00 | 14.40 | -0.60 | -4.84% | 2 | 105 | 35.07% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 13.40 | 14.00 | 0.00 | - | 3 | 6 | 29.49% |
| KMX260116P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 15.80 | 15.80 | 16.60 | 0.00 | - | 5 | 94 | 32.09% |
| KMX260116P00082500 | 2024-06-25 12:54PM EDT | 82.50 | 16.60 | 16.20 | 18.90 | +0.30 | +1.84% | 1 | 8 | 33.68% |
| KMX260116P00085000 | 2024-05-03 12:33PM EDT | 85.00 | 20.60 | 19.20 | 22.00 | 0.00 | - | 1 | 1 | 37.38% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 37.27% |
| KMX260116P00090000 | 2024-06-21 10:38AM EDT | 90.00 | 21.25 | 19.50 | 23.50 | 0.00 | - | 1 | 13 | 30.84% |
| KMX260116P00092500 | 2024-06-17 3:37PM EDT | 92.50 | 24.30 | 22.90 | 24.50 | 0.00 | - | 3 | 56 | 27.72% |
| KMX260116P00095000 | 2024-06-17 2:46PM EDT | 95.00 | 26.20 | 24.80 | 27.10 | 0.00 | - | - | 2 | 29.51% |
| KMX260116P00100000 | 2024-06-17 3:36PM EDT | 100.00 | 30.20 | 28.60 | 30.70 | 0.00 | - | 1 | 3 | 27.18% |
| KMX260116P00105000 | 2024-06-21 12:49PM EDT | 105.00 | 33.50 | 31.10 | 35.50 | 0.00 | - | 1 | 4 | 28.71% |
© 2024 Yahoo. All rights reserved.