CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621C00060000 | 2024-06-13 9:59AM EDT | 60.00 | 10.08 | 9.00 | 11.50 | 0.00 | - | 1 | 7 | 91.21% |
| KMX240621C00062500 | 2024-05-29 12:00PM EDT | 62.50 | 6.20 | 8.00 | 9.10 | 0.00 | - | 18 | 46 | 110.40% |
| KMX240621C00065000 | 2024-06-14 10:46AM EDT | 65.00 | 5.90 | 6.10 | 6.80 | +0.50 | +9.26% | 22 | 201 | 100.20% |
| KMX240621C00067500 | 2024-06-14 3:51PM EDT | 67.50 | 4.57 | 4.40 | 4.70 | -0.43 | -8.60% | 9 | 291 | 91.16% |
| KMX240621C00070000 | 2024-06-14 3:58PM EDT | 70.00 | 3.21 | 3.20 | 3.60 | -0.36 | -10.08% | 1,129 | 930 | 96.34% |
| KMX240621C00072500 | 2024-06-14 3:49PM EDT | 72.50 | 2.15 | 2.10 | 2.35 | -0.40 | -15.69% | 99 | 851 | 92.38% |
| KMX240621C00075000 | 2024-06-14 3:59PM EDT | 75.00 | 1.35 | 1.35 | 1.60 | -0.30 | -18.18% | 90 | 584 | 92.82% |
| KMX240621C00077500 | 2024-06-14 3:55PM EDT | 77.50 | 0.93 | 0.85 | 1.55 | -0.17 | -15.45% | 151 | 461 | 102.73% |
| KMX240621C00080000 | 2024-06-14 3:59PM EDT | 80.00 | 0.58 | 0.55 | 0.60 | -0.12 | -17.14% | 278 | 842 | 92.97% |
| KMX240621C00082500 | 2024-06-14 3:53PM EDT | 82.50 | 0.36 | 0.30 | 0.40 | -0.09 | -20.00% | 8 | 90 | 93.65% |
| KMX240621C00085000 | 2024-06-14 3:57PM EDT | 85.00 | 0.19 | 0.15 | 1.20 | -0.05 | -20.83% | 9 | 731 | 125.59% |
| KMX240621C00090000 | 2024-06-14 3:32PM EDT | 90.00 | 0.06 | 0.05 | 0.15 | -0.02 | -25.00% | 356 | 191 | 101.17% |
| KMX240621C00095000 | 2024-06-14 10:00AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 4 | 644 | 98.44% |
| KMX240621C00100000 | 2024-06-11 10:31AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 112.50% |
| KMX240621C00105000 | 2024-06-04 10:15AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 739 | 125.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621P00042500 | 2024-06-04 11:06AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 100 | 157.81% |
| KMX240621P00045000 | 2024-06-10 1:24PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 55 | 140.63% |
| KMX240621P00047500 | 2024-06-12 9:59AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 154 | 772 | 125.00% |
| KMX240621P00050000 | 2024-06-14 1:07PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 35 | 110.16% |
| KMX240621P00055000 | 2024-06-14 3:36PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 33 | 165 | 100.98% |
| KMX240621P00060000 | 2024-06-14 3:57PM EDT | 60.00 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 165 | 3,230 | 91.99% |
| KMX240621P00062500 | 2024-06-14 3:57PM EDT | 62.50 | 0.69 | 0.60 | 1.70 | +0.04 | +6.15% | 131 | 908 | 110.84% |
| KMX240621P00065000 | 2024-06-14 3:58PM EDT | 65.00 | 1.25 | 1.25 | 1.30 | +0.16 | +14.68% | 224 | 2,522 | 91.02% |
| KMX240621P00067500 | 2024-06-14 3:48PM EDT | 67.50 | 2.12 | 2.00 | 2.20 | +0.12 | +6.00% | 93 | 1,423 | 89.99% |
| KMX240621P00070000 | 2024-06-14 3:44PM EDT | 70.00 | 3.30 | 3.10 | 3.40 | +0.37 | +12.63% | 29 | 821 | 89.60% |
| KMX240621P00072500 | 2024-06-14 2:05PM EDT | 72.50 | 5.05 | 4.60 | 4.80 | +0.75 | +17.44% | 26 | 251 | 89.06% |
| KMX240621P00075000 | 2024-06-14 2:43PM EDT | 75.00 | 7.10 | 6.20 | 6.60 | +1.20 | +20.34% | 1 | 633 | 87.50% |
| KMX240621P00077500 | 2024-06-12 11:03AM EDT | 77.50 | 6.50 | 8.10 | 8.60 | 0.00 | - | 68 | 68 | 85.84% |
| KMX240621P00080000 | 2024-06-14 9:58AM EDT | 80.00 | 11.70 | 8.40 | 10.80 | +2.00 | +20.62% | 25 | 104 | 99.41% |
| KMX240621P00082500 | 2024-05-20 2:24PM EDT | 82.50 | 10.30 | 11.00 | 13.20 | 0.00 | - | - | 6 | 108.89% |
| KMX240621P00085000 | 2024-05-13 3:13PM EDT | 85.00 | 10.80 | 14.10 | 16.00 | 0.00 | - | 1 | 1 | 137.31% |
| KMX240621P00095000 | 2024-05-14 9:35AM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.