Australia markets closed

CarMax, Inc. (KMX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.88+0.95 (+1.38%)
At close: 04:00PM EDT
69.87 -0.01 (-0.01%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621C000600002024-05-23 11:12AM EDT60.0010.009.5010.900.00-2861.72%
KMX240621C000625002024-05-23 11:38AM EDT62.507.708.3010.300.00-12867.14%
KMX240621C000650002024-05-23 10:09AM EDT65.005.806.406.600.00-22019450.93%
KMX240621C000675002024-05-24 3:56PM EDT67.504.804.805.00+0.40+9.09%414550.46%
KMX240621C000700002024-05-24 3:43PM EDT70.003.513.403.60+0.41+13.23%10029649.17%
KMX240621C000725002024-05-24 3:55PM EDT72.502.402.352.45+0.35+17.07%1471647.66%
KMX240621C000750002024-05-24 3:55PM EDT75.001.601.551.65+0.25+18.52%4044147.41%
KMX240621C000775002024-05-24 1:39PM EDT77.501.001.001.10+0.15+17.65%1424247.71%
KMX240621C000800002024-05-24 12:37PM EDT80.000.650.600.70+0.10+18.18%5348447.66%
KMX240621C000825002024-05-24 12:04PM EDT82.500.370.350.45-0.22-37.29%13448.10%
KMX240621C000850002024-05-24 3:05PM EDT85.000.250.200.30-0.20-44.44%369949.12%
KMX240621C000900002024-05-22 11:42AM EDT90.000.150.050.250.00-16752.15%
KMX240621C000950002024-05-20 1:10PM EDT95.000.130.050.200.00-233359.08%
KMX240621C001000002024-05-10 1:52PM EDT100.000.200.050.200.00--266.99%
KMX240621C001050002024-05-24 10:02AM EDT105.000.050.000.050.00-5834760.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621P000475002024-05-10 1:52PM EDT47.500.170.050.750.00-1294.82%
KMX240621P000500002024-05-22 11:38AM EDT50.000.100.050.250.00-12969.14%
KMX240621P000550002024-05-24 3:05PM EDT55.000.200.150.25-0.76-79.17%312755.27%
KMX240621P000600002024-05-24 2:15PM EDT60.000.500.450.55-0.18-26.47%1373,21450.15%
KMX240621P000625002024-05-24 3:55PM EDT62.500.890.800.95-0.21-19.09%2793549.12%
KMX240621P000650002024-05-24 3:55PM EDT65.001.461.401.50-0.38-20.65%2112,54247.36%
KMX240621P000675002024-05-24 11:32AM EDT67.502.502.202.35-1.01-28.77%394546.63%
KMX240621P000700002024-05-24 2:37PM EDT70.003.503.303.50-0.40-10.26%18062546.22%
KMX240621P000725002024-05-24 3:50PM EDT72.504.904.704.90-0.70-12.50%87845.31%
KMX240621P000750002024-05-24 12:25PM EDT75.006.706.306.60-0.50-6.94%159644.82%
KMX240621P000775002024-05-24 3:25PM EDT77.508.607.009.90+0.30+3.61%28666.82%
KMX240621P000800002024-05-24 12:12PM EDT80.0010.809.4012.00-0.90-7.69%511769.48%
KMX240621P000825002024-05-20 2:24PM EDT82.5010.3011.7013.100.00--648.98%
KMX240621P000850002024-05-13 3:13PM EDT85.0010.8014.6017.100.00-1161.82%
KMX240621P000950002024-05-14 9:35AM EDT95.0017.6023.7027.200.00-1170.61%