Australia markets close in 2 hours 45 minutes

CarMax, Inc. (KMX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.77-1.41 (-1.93%)
At close: 04:00PM EDT
71.90 +0.13 (+0.18%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719C000300002024-06-20 1:56PM EDT30.0040.7740.0043.800.00--0163.28%
KMX240719C000375002023-10-25 1:51PM EDT37.5026.2028.3030.600.00--00.00%
KMX240719C000400002023-10-25 2:51PM EDT40.0024.1026.3026.900.00--00.00%
KMX240719C000450002023-12-13 4:00PM EDT45.0027.7026.1028.500.00-16122.17%
KMX240719C000475002023-10-26 10:02AM EDT47.5017.7020.3021.600.00--00.00%
KMX240719C000500002024-06-12 1:58PM EDT50.0021.3020.7023.800.00-11796.88%
KMX240719C000525002024-06-25 3:47PM EDT52.5019.5017.4019.80+0.20+1.04%107888.33%
KMX240719C000550002024-06-07 9:30AM EDT55.0015.0815.6017.800.00-13494.09%
KMX240719C000575002024-06-13 2:11PM EDT57.5013.7013.1014.900.00-15470.95%
KMX240719C000600002024-06-25 9:37AM EDT60.0013.5010.3012.40-0.50-3.57%152460.64%
KMX240719C000625002024-06-21 9:45AM EDT62.5010.808.9011.500.00-16357.67%
KMX240719C000650002024-06-25 10:35AM EDT65.008.206.807.50+0.20+2.50%2021842.38%
KMX240719C000675002024-06-24 3:48PM EDT67.506.783.005.200.00-469435.21%
KMX240719C000700002024-06-25 12:09PM EDT70.003.203.103.30-1.40-30.43%2066131.84%
KMX240719C000725002024-06-25 3:17PM EDT72.501.701.701.85-0.92-35.11%611,51829.76%
KMX240719C000750002024-06-25 3:57PM EDT75.000.900.850.90-0.50-35.71%1134,97828.49%
KMX240719C000775002024-06-25 3:54PM EDT77.500.400.350.45-0.35-46.67%4290629.35%
KMX240719C000800002024-06-25 3:20PM EDT80.000.150.150.20-0.14-48.28%517,14429.69%
KMX240719C000825002024-06-25 3:17PM EDT82.500.100.050.10+0.05+100.00%583,57631.06%
KMX240719C000850002024-06-25 1:33PM EDT85.000.100.050.10+0.05+100.00%281,21536.33%
KMX240719C000875002024-06-21 11:33AM EDT87.500.070.000.200.00-12966747.02%
KMX240719C000900002024-06-25 12:46PM EDT90.000.010.000.05-0.04-80.00%444341.41%
KMX240719C000925002024-06-21 10:54AM EDT92.500.050.000.050.00-275345.51%
KMX240719C000950002024-06-21 3:35PM EDT95.000.050.000.200.00-2916754.88%
KMX240719C001000002024-06-21 10:55AM EDT100.000.050.000.050.00-933352.34%
KMX240719C001050002024-06-12 1:58PM EDT105.000.100.000.050.00-77158.98%
KMX240719C001100002024-06-12 3:51PM EDT110.000.050.000.050.00-104265.23%
KMX240719C001150002024-06-20 3:27PM EDT115.000.050.000.050.00-608471.09%
KMX240719C001200002024-06-20 2:49PM EDT120.000.050.000.050.00-3417776.56%
KMX240719C001250002024-06-20 10:25AM EDT125.000.050.000.050.00-202782.03%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719P000300002024-06-20 3:38PM EDT30.000.100.000.050.00-2274132.81%
KMX240719P000325002024-06-04 2:52PM EDT32.500.050.000.150.00-526138.28%
KMX240719P000350002024-06-21 9:40AM EDT35.000.010.000.100.00-1331119.53%
KMX240719P000375002024-06-12 3:50PM EDT37.500.050.000.500.00-10126139.26%
KMX240719P000400002024-06-20 3:23PM EDT40.000.050.001.150.00-51132150.29%
KMX240719P000425002024-06-21 9:59AM EDT42.500.050.000.600.00-6363119.53%
KMX240719P000450002024-06-21 9:30AM EDT45.000.100.000.050.00-116474.22%
KMX240719P000475002024-06-24 1:27PM EDT47.500.070.000.000.00-219125.00%
KMX240719P000500002024-06-24 9:35AM EDT50.000.050.000.100.00-12,81364.45%
KMX240719P000525002024-06-24 9:49AM EDT52.500.050.000.200.00-111463.09%
KMX240719P000550002024-06-25 1:19PM EDT55.000.050.000.100.00-7354154.88%
KMX240719P000575002024-06-25 3:54PM EDT57.500.050.000.100.00-264947.07%
KMX240719P000600002024-06-25 1:01PM EDT60.000.050.000.10-0.02-28.57%211,82739.26%
KMX240719P000625002024-06-25 3:21PM EDT62.500.100.100.150.00-161,03534.47%
KMX240719P000650002024-06-25 3:56PM EDT65.000.200.200.25+0.03+17.65%752,08530.18%
KMX240719P000675002024-06-25 3:56PM EDT67.500.500.450.55+0.23+85.19%1531,37228.10%
KMX240719P000700002024-06-25 3:58PM EDT70.001.101.101.15+0.40+57.14%1982,44826.29%
KMX240719P000725002024-06-25 3:43PM EDT72.502.152.152.25+0.59+37.82%11172425.24%
KMX240719P000750002024-06-25 3:38PM EDT75.003.903.703.90+0.73+23.03%642,41024.71%
KMX240719P000775002024-06-21 3:49PM EDT77.506.255.706.000.00-624425.05%
KMX240719P000800002024-06-25 1:43PM EDT80.008.407.709.80+0.95+12.75%427558.72%
KMX240719P000825002024-06-20 11:18AM EDT82.5012.5910.5012.200.00-68465.48%
KMX240719P000850002024-05-21 10:31AM EDT85.0013.6012.4014.700.00-110073.29%
KMX240719P000875002024-05-13 1:51PM EDT87.5013.4017.3018.300.00-1191.75%
KMX240719P000900002024-06-25 11:40AM EDT90.0018.0417.9019.30+1.00+5.87%1259.42%
KMX240719P000925002024-06-24 10:49AM EDT92.5020.1020.4021.800.00-2064.75%
KMX240719P000950002024-04-11 10:07AM EDT95.0025.5022.3024.500.00-2059.96%
KMX240719P001000002024-06-21 10:09AM EDT100.0027.1826.3030.200.00-1251.17%
KMX240719P001050002023-09-25 2:08PM EDT105.0028.3043.9045.200.00-240279.22%
KMX240719P001100002023-09-26 1:41PM EDT110.0032.6049.2049.900.00-60291.65%
KMX240719P001150002023-07-11 3:26PM EDT115.0031.5032.1032.700.00-1250.00%
KMX240719P001200002023-06-22 2:48PM EDT120.0042.0036.1037.300.00--180.00%
KMX240719P001250002024-06-20 1:56PM EDT125.0054.0751.7055.200.00-20108.20%