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 | 37.20 | 39.70 | 0.00 | - | - | 1 | 60.24% |
| KMX260116C00042500 | 2024-04-29 10:31AM EDT | 42.50 | 34.20 | 30.40 | 31.30 | 0.00 | - | - | 3 | 48.95% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 44.42% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 52.84% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 101.72% |
| KMX260116C00060000 | 2024-06-10 9:52AM EDT | 60.00 | 21.00 | 20.40 | 22.90 | 0.00 | - | 1 | 7 | 50.57% |
| KMX260116C00062500 | 2024-05-10 11:28AM EDT | 62.50 | 21.30 | 17.60 | 19.90 | 0.00 | - | 1 | 45 | 48.61% |
| KMX260116C00065000 | 2024-06-10 9:57AM EDT | 65.00 | 18.00 | 18.20 | 20.30 | 0.00 | - | 1 | 8 | 53.28% |
| KMX260116C00067500 | 2024-06-10 9:54AM EDT | 67.50 | 16.90 | 17.00 | 17.80 | 0.00 | - | 1 | 5 | 48.69% |
| KMX260116C00070000 | 2024-06-13 3:19PM EDT | 70.00 | 16.60 | 15.80 | 16.50 | 0.00 | - | 1 | 23 | 47.73% |
| KMX260116C00072500 | 2024-06-13 9:45AM EDT | 72.50 | 14.35 | 14.70 | 15.50 | 0.00 | - | 16 | 25 | 47.51% |
| KMX260116C00075000 | 2024-06-14 2:51PM EDT | 75.00 | 13.30 | 13.50 | 15.10 | -0.20 | -1.48% | 1 | 170 | 48.87% |
| KMX260116C00077500 | 2024-06-13 3:59PM EDT | 77.50 | 13.00 | 12.50 | 14.90 | 0.00 | - | 1 | 14 | 50.65% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 12.40 | 14.00 | 0.00 | - | 5 | 18 | 50.27% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 9.60 | 11.20 | 0.00 | - | 2 | 5 | 44.36% |
| KMX260116C00085000 | 2024-05-16 12:47PM EDT | 85.00 | 12.55 | 9.70 | 10.50 | 0.00 | - | 3 | 121 | 44.31% |
| KMX260116C00087500 | 2024-05-14 11:33AM EDT | 87.50 | 13.12 | 9.30 | 9.80 | 0.00 | - | 1 | 40 | 44.15% |
| KMX260116C00090000 | 2024-06-06 12:37PM EDT | 90.00 | 9.15 | 8.20 | 9.00 | 0.00 | - | 2 | 34 | 43.57% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 52.67% |
| KMX260116C00095000 | 2024-05-13 1:24PM EDT | 95.00 | 9.80 | 7.00 | 9.50 | 0.00 | - | 1 | 5 | 48.20% |
| KMX260116C00100000 | 2024-05-31 2:41PM EDT | 100.00 | 6.35 | 5.80 | 6.50 | 0.00 | - | 1 | 10 | 42.12% |
| KMX260116C00105000 | 2024-06-10 1:28PM EDT | 105.00 | 5.10 | 4.90 | 5.60 | 0.00 | - | 23 | 67 | 41.83% |
| KMX260116C00110000 | 2024-05-30 9:45AM EDT | 110.00 | 4.20 | 4.00 | 4.70 | 0.00 | - | 1 | 42 | 41.16% |
| KMX260116C00115000 | 2024-06-06 10:09AM EDT | 115.00 | 4.30 | 3.40 | 4.10 | 0.00 | - | 7 | 92 | 41.16% |
| KMX260116C00120000 | 2024-06-10 12:05PM EDT | 120.00 | 3.00 | 2.80 | 3.40 | 0.00 | - | 1 | 47 | 40.45% |
| KMX260116C00125000 | 2024-06-10 1:46PM EDT | 125.00 | 2.60 | 2.35 | 2.85 | 0.00 | - | 10 | 59 | 39.98% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-06-10 11:58AM EDT | 30.00 | 0.90 | 0.40 | 0.95 | 0.00 | - | 1 | 766 | 47.56% |
| KMX260116P00032500 | 2024-06-07 3:58PM EDT | 32.50 | 1.25 | 0.80 | 2.20 | 0.00 | - | 1 | 225 | 55.33% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 50.54% |
| KMX260116P00037500 | 2024-06-10 2:31PM EDT | 37.50 | 1.75 | 1.40 | 1.85 | 0.00 | - | 2 | 5 | 44.28% |
| KMX260116P00040000 | 2024-05-03 3:01PM EDT | 40.00 | 2.28 | 1.40 | 2.15 | 0.00 | - | 1 | 287 | 42.66% |
| KMX260116P00042500 | 2024-06-13 2:51PM EDT | 42.50 | 2.35 | 1.30 | 2.50 | 0.00 | - | 2 | 48 | 41.22% |
| KMX260116P00045000 | 2024-06-07 9:45AM EDT | 45.00 | 3.00 | 1.70 | 3.00 | 0.00 | - | 12 | 152 | 40.42% |
| KMX260116P00047500 | 2024-06-11 10:19AM EDT | 47.50 | 3.60 | 3.20 | 3.60 | 0.00 | - | 5 | 46 | 39.84% |
| KMX260116P00050000 | 2024-05-31 2:44PM EDT | 50.00 | 4.10 | 3.50 | 4.20 | 0.00 | - | 1 | 75 | 38.97% |
| KMX260116P00052500 | 2024-05-23 12:12PM EDT | 52.50 | 4.90 | 4.30 | 4.90 | 0.00 | - | 1 | 118 | 38.27% |
| KMX260116P00055000 | 2024-06-10 9:45AM EDT | 55.00 | 5.70 | 4.90 | 5.60 | 0.00 | - | 1 | 75 | 37.33% |
| KMX260116P00057500 | 2024-05-20 11:32AM EDT | 57.50 | 5.80 | 5.70 | 6.40 | 0.00 | - | 1 | 11 | 36.54% |
| KMX260116P00060000 | 2024-06-13 3:46PM EDT | 60.00 | 7.41 | 6.90 | 7.30 | 0.00 | - | 1 | 67 | 35.86% |
| KMX260116P00062500 | 2024-06-12 1:18PM EDT | 62.50 | 7.56 | 7.80 | 8.30 | 0.00 | - | 10 | 28 | 35.27% |
| KMX260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 9.30 | 8.80 | 9.30 | 0.00 | - | 1 | 54 | 34.47% |
| KMX260116P00067500 | 2024-05-23 12:12PM EDT | 67.50 | 10.40 | 9.90 | 10.60 | 0.00 | - | 1 | 14 | 34.34% |
| KMX260116P00070000 | 2024-06-13 3:46PM EDT | 70.00 | 11.04 | 11.00 | 12.70 | 0.00 | - | 1 | 46 | 36.30% |
| KMX260116P00072500 | 2024-05-16 12:31PM EDT | 72.50 | 11.50 | 12.30 | 13.90 | 0.00 | - | 1 | 17 | 35.39% |
| KMX260116P00075000 | 2024-06-13 1:11PM EDT | 75.00 | 13.60 | 13.60 | 14.20 | 0.00 | - | 21 | 96 | 31.74% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 13.40 | 14.00 | 0.00 | - | 3 | 6 | 26.44% |
| KMX260116P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 15.80 | 16.40 | 17.10 | 0.00 | - | 5 | 94 | 30.36% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 19.20 | 19.60 | 0.00 | - | 2 | 8 | 32.40% |
| KMX260116P00085000 | 2024-05-03 12:33PM EDT | 85.00 | 20.60 | 19.20 | 22.00 | 0.00 | - | 1 | 1 | 34.02% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 33.72% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 21.50 | 24.00 | 0.00 | - | 1 | 12 | 28.20% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 23.10 | 23.90 | 0.00 | - | 55 | 56 | 19.85% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 28.20 | 31.50 | 0.00 | - | - | 2 | 23.84% |
| KMX260116P00105000 | 2024-05-31 2:48PM EDT | 105.00 | 35.64 | 34.00 | 37.30 | 0.00 | - | 1 | 3 | 29.66% |
© 2024 Yahoo. All rights reserved.