CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230929C00070000 | 2023-09-25 11:04AM EDT | 70.00 | 9.10 | 8.60 | 9.00 | +0.70 | +8.33% | 1 | 2 | 119.53% |
| KMX230929C00074000 | 2023-09-18 1:57PM EDT | 74.00 | 9.95 | 5.80 | 6.10 | 0.00 | - | 10 | 10 | 119.04% |
| KMX230929C00075000 | 2023-09-25 3:43PM EDT | 75.00 | 5.20 | - | - | +5.20 | - | - | - | 0.00% |
| KMX230929C00076000 | 2023-09-25 11:56AM EDT | 76.00 | 5.36 | - | - | +5.36 | - | - | - | 0.00% |
| KMX230929C00077000 | 2023-09-25 3:28PM EDT | 77.00 | 4.10 | 4.00 | 4.20 | +0.55 | +15.49% | 9 | 9 | 114.65% |
| KMX230929C00078000 | 2023-09-25 3:57PM EDT | 78.00 | 3.70 | 3.50 | 3.70 | +0.50 | +15.62% | 191 | 107 | 114.26% |
| KMX230929C00079000 | 2023-09-25 3:47PM EDT | 79.00 | 3.13 | 3.10 | 3.20 | +0.47 | +17.67% | 665 | 74 | 114.11% |
| KMX230929C00080000 | 2023-09-25 3:59PM EDT | 80.00 | 2.63 | 2.60 | 2.75 | +0.23 | +9.58% | 37 | 183 | 111.87% |
| KMX230929C00081000 | 2023-09-25 3:52PM EDT | 81.00 | 2.27 | 2.20 | 2.35 | +0.28 | +14.07% | 21 | 204 | 110.64% |
| KMX230929C00082000 | 2023-09-25 2:19PM EDT | 82.00 | 1.85 | 1.85 | 2.05 | +0.14 | +8.19% | 36 | 237 | 110.55% |
| KMX230929C00083000 | 2023-09-25 3:45PM EDT | 83.00 | 1.65 | 1.55 | 1.75 | -0.09 | -5.17% | 21 | 164 | 110.06% |
| KMX230929C00084000 | 2023-09-25 2:26PM EDT | 84.00 | 1.35 | 1.25 | 1.45 | +0.12 | +9.76% | 10 | 159 | 108.15% |
| KMX230929C00085000 | 2023-09-25 3:50PM EDT | 85.00 | 1.15 | 1.05 | 1.20 | +0.12 | +11.65% | 24 | 94 | 107.76% |
| KMX230929C00086000 | 2023-09-25 1:56PM EDT | 86.00 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 43 | 48 | 107.13% |
| KMX230929C00087000 | 2023-09-25 12:53PM EDT | 87.00 | 0.85 | 0.70 | 0.80 | +0.15 | +21.43% | 84 | 54 | 106.25% |
| KMX230929C00088000 | 2023-09-25 3:55PM EDT | 88.00 | 0.61 | 0.55 | 0.65 | +0.01 | +1.67% | 85 | 78 | 105.27% |
| KMX230929C00089000 | 2023-09-25 11:24AM EDT | 89.00 | 0.65 | 0.45 | 0.55 | +0.14 | +27.45% | 187 | 142 | 105.96% |
| KMX230929C00090000 | 2023-09-25 3:57PM EDT | 90.00 | 0.39 | 0.35 | 0.45 | -0.01 | -2.50% | 138 | 142 | 105.47% |
| KMX230929C00091000 | 2023-09-25 9:30AM EDT | 91.00 | 0.90 | 0.25 | 0.40 | +0.55 | +157.14% | 4 | 328 | 105.66% |
| KMX230929C00092000 | 2023-09-25 3:47PM EDT | 92.00 | 0.25 | 0.20 | 0.30 | -0.21 | -45.65% | 87 | 5,581 | 104.49% |
| KMX230929C00093000 | 2023-09-25 11:20AM EDT | 93.00 | 0.28 | 0.15 | 0.25 | -0.52 | -65.00% | 1 | 16 | 104.69% |
| KMX230929C00094000 | 2023-09-22 11:23AM EDT | 94.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 8 | 109.38% |
| KMX230929C00095000 | 2023-09-25 3:57PM EDT | 95.00 | 0.19 | 0.10 | 0.25 | -0.01 | -5.00% | 153 | 201 | 111.33% |
| KMX230929C00096000 | 2023-09-25 11:21AM EDT | 96.00 | 0.19 | 0.05 | 0.25 | -0.10 | -34.48% | 42 | 13 | 112.50% |
| KMX230929C00097000 | 2023-09-21 12:07PM EDT | 97.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 4 | 14 | 113.28% |
| KMX230929C00099000 | 2023-09-25 9:57AM EDT | 99.00 | 0.13 | - | - | +0.13 | - | - | - | 0.00% |
| KMX230929C00100000 | 2023-09-25 12:28PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 22 | 5 | 116.02% |
| KMX230929C00101000 | 2023-09-25 2:16PM EDT | 101.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
| KMX230929C00102000 | 2023-09-25 12:42PM EDT | 102.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 6 | 2 | 145.12% |
| KMX230929C00104000 | 2023-09-22 3:59PM EDT | 104.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 14 | 130.86% |
| KMX230929C00105000 | 2023-09-25 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 855 | 127.34% |
| KMX230929C00106000 | 2023-09-25 9:30AM EDT | 106.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
| KMX230929C00107000 | 2023-09-25 10:36AM EDT | 107.00 | 0.05 | - | - | +0.05 | - | - | - | 0.00% |
| KMX230929C00108000 | 2023-09-22 3:52PM EDT | 108.00 | 0.05 | - | 0.05 | 0.00 | - | - | 129 | 137.50% |
| KMX230929C00110000 | 2023-09-22 12:55PM EDT | 110.00 | 0.05 | - | 0.05 | 0.00 | - | - | 356 | 143.75% |
| KMX230929C00115000 | 2023-08-30 3:49PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230929P00055000 | 2023-09-25 11:31AM EDT | 55.00 | 0.05 | - | 0.05 | 0.00 | - | 1 | 30 | 150.00% |
| KMX230929P00058000 | 2023-09-25 3:51PM EDT | 58.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 247 | 161 | 137.89% |
| KMX230929P00059000 | 2023-09-25 1:26PM EDT | 59.00 | 0.10 | - | - | +0.10 | - | - | - | 0.00% |
| KMX230929P00060000 | 2023-09-25 3:57PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 53 | 129.69% |
| KMX230929P00061000 | 2023-09-21 3:48PM EDT | 61.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | - | 15 | 122.66% |
| KMX230929P00062000 | 2023-09-25 3:59PM EDT | 62.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 222 | 1 | 124.61% |
| KMX230929P00063000 | 2023-09-25 3:57PM EDT | 63.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 89 | 8 | 124.02% |
| KMX230929P00064000 | 2023-09-25 3:59PM EDT | 64.00 | 0.25 | - | - | +0.25 | - | - | - | 0.00% |
| KMX230929P00065000 | 2023-09-25 3:59PM EDT | 65.00 | 0.28 | 0.25 | 0.35 | -0.12 | -30.00% | 375 | 65 | 119.34% |
| KMX230929P00066000 | 2023-09-25 1:24PM EDT | 66.00 | 0.40 | 0.35 | 0.40 | -0.16 | -28.57% | 83 | 479 | 117.77% |
| KMX230929P00067000 | 2023-09-25 1:37PM EDT | 67.00 | 0.47 | 0.45 | 0.50 | -0.23 | -32.86% | 11 | 51 | 116.80% |
| KMX230929P00068000 | 2023-09-25 3:55PM EDT | 68.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 4 | 40 | 116.11% |
| KMX230929P00069000 | 2023-09-25 3:47PM EDT | 69.00 | 0.76 | 0.70 | 0.85 | -0.27 | -26.21% | 16 | 130 | 116.70% |
| KMX230929P00070000 | 2023-09-25 3:55PM EDT | 70.00 | 0.95 | 0.90 | 1.05 | -0.35 | -26.92% | 136 | 246 | 116.99% |
| KMX230929P00071000 | 2023-09-25 2:25PM EDT | 71.00 | 1.20 | 1.10 | 1.20 | -0.12 | -9.09% | 48 | 214 | 114.65% |
| KMX230929P00072000 | 2023-09-25 2:21PM EDT | 72.00 | 1.44 | 1.35 | 1.50 | -0.11 | -7.10% | 70 | 48 | 115.14% |
| KMX230929P00073000 | 2023-09-25 3:55PM EDT | 73.00 | 1.76 | 1.65 | 1.80 | -0.41 | -18.89% | 206 | 675 | 115.14% |
| KMX230929P00074000 | 2023-09-25 3:58PM EDT | 74.00 | 2.07 | 2.00 | 2.20 | -0.51 | -19.77% | 11 | 136 | 116.31% |
| KMX230929P00075000 | 2023-09-25 3:55PM EDT | 75.00 | 2.42 | 2.35 | 2.50 | -0.48 | -16.55% | 20 | 62 | 114.31% |
| KMX230929P00076000 | 2023-09-25 2:13PM EDT | 76.00 | 2.77 | 2.75 | 2.90 | -0.59 | -17.56% | 6 | 69 | 113.48% |
| KMX230929P00077000 | 2023-09-25 2:45PM EDT | 77.00 | 3.28 | 3.20 | 3.40 | -0.42 | -11.35% | 28 | 67 | 113.67% |
| KMX230929P00078000 | 2023-09-25 3:55PM EDT | 78.00 | 3.80 | 3.70 | 3.90 | -0.33 | -7.99% | 71 | 111 | 113.33% |
| KMX230929P00079000 | 2023-09-25 3:47PM EDT | 79.00 | 4.33 | 4.20 | 4.40 | -0.68 | -13.57% | 15 | 301 | 111.62% |
| KMX230929P00080000 | 2023-09-25 3:53PM EDT | 80.00 | 4.90 | 4.70 | 5.00 | -0.68 | -12.19% | 28 | 474 | 110.16% |
| KMX230929P00081000 | 2023-09-25 3:49PM EDT | 81.00 | 5.45 | 5.30 | 5.60 | -0.87 | -13.77% | 28 | 312 | 108.89% |
| KMX230929P00082000 | 2023-09-25 3:49PM EDT | 82.00 | 6.10 | 6.00 | 6.30 | -0.82 | -11.85% | 8 | 180 | 109.57% |
| KMX230929P00083000 | 2023-09-25 12:05PM EDT | 83.00 | 6.30 | 6.70 | 6.90 | -1.05 | -14.29% | 2 | 174 | 107.23% |
| KMX230929P00084000 | 2023-09-25 3:34PM EDT | 84.00 | 7.55 | 7.40 | 7.70 | -0.63 | -7.70% | 17 | 91 | 107.03% |
| KMX230929P00085000 | 2023-09-18 10:48AM EDT | 85.00 | 4.90 | 8.10 | 8.40 | 0.00 | - | 18 | 29 | 103.52% |
| KMX230929P00086000 | 2023-09-22 11:45AM EDT | 86.00 | 8.82 | 8.90 | 9.20 | 0.00 | - | 1 | 18 | 102.44% |
| KMX230929P00087000 | 2023-08-30 10:20AM EDT | 87.00 | 6.40 | 9.80 | 10.10 | 0.00 | - | 8 | 6 | 104.79% |
| KMX230929P00088000 | 2023-09-20 3:14PM EDT | 88.00 | 7.50 | 10.60 | 11.00 | 0.00 | - | 1 | 9 | 103.71% |
| KMX230929P00089000 | 2023-08-22 11:47AM EDT | 89.00 | 10.40 | 10.60 | 11.10 | 0.00 | - | - | 13 | 0.00% |
| KMX230929P00090000 | 2023-08-22 11:24AM EDT | 90.00 | 11.20 | 11.60 | 12.00 | 0.00 | - | - | 6 | 0.00% |
| KMX230929P00093000 | 2023-08-15 9:31AM EDT | 93.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
