CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719C00030000 | 2024-06-20 1:56PM EDT | 30.00 | 40.77 | 40.00 | 43.80 | 0.00 | - | - | 0 | 163.28% |
| KMX240719C00037500 | 2023-10-25 1:51PM EDT | 37.50 | 26.20 | 28.30 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00040000 | 2023-10-25 2:51PM EDT | 40.00 | 24.10 | 26.30 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00045000 | 2023-12-13 4:00PM EDT | 45.00 | 27.70 | 26.10 | 28.50 | 0.00 | - | 1 | 6 | 122.17% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00050000 | 2024-06-12 1:58PM EDT | 50.00 | 21.30 | 20.70 | 23.80 | 0.00 | - | 1 | 17 | 96.88% |
| KMX240719C00052500 | 2024-06-25 3:47PM EDT | 52.50 | 19.50 | 17.40 | 19.80 | +0.20 | +1.04% | 10 | 78 | 88.33% |
| KMX240719C00055000 | 2024-06-07 9:30AM EDT | 55.00 | 15.08 | 15.60 | 17.80 | 0.00 | - | 1 | 34 | 94.09% |
| KMX240719C00057500 | 2024-06-13 2:11PM EDT | 57.50 | 13.70 | 13.10 | 14.90 | 0.00 | - | 1 | 54 | 70.95% |
| KMX240719C00060000 | 2024-06-25 9:37AM EDT | 60.00 | 13.50 | 10.30 | 12.40 | -0.50 | -3.57% | 1 | 524 | 60.64% |
| KMX240719C00062500 | 2024-06-21 9:45AM EDT | 62.50 | 10.80 | 8.90 | 11.50 | 0.00 | - | 1 | 63 | 57.67% |
| KMX240719C00065000 | 2024-06-25 10:35AM EDT | 65.00 | 8.20 | 6.80 | 7.50 | +0.20 | +2.50% | 20 | 218 | 42.38% |
| KMX240719C00067500 | 2024-06-24 3:48PM EDT | 67.50 | 6.78 | 3.00 | 5.20 | 0.00 | - | 4 | 694 | 35.21% |
| KMX240719C00070000 | 2024-06-25 12:09PM EDT | 70.00 | 3.20 | 3.10 | 3.30 | -1.40 | -30.43% | 20 | 661 | 31.84% |
| KMX240719C00072500 | 2024-06-25 3:17PM EDT | 72.50 | 1.70 | 1.70 | 1.85 | -0.92 | -35.11% | 61 | 1,518 | 29.76% |
| KMX240719C00075000 | 2024-06-25 3:57PM EDT | 75.00 | 0.90 | 0.85 | 0.90 | -0.50 | -35.71% | 113 | 4,978 | 28.49% |
| KMX240719C00077500 | 2024-06-25 3:54PM EDT | 77.50 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 42 | 906 | 29.35% |
| KMX240719C00080000 | 2024-06-25 3:20PM EDT | 80.00 | 0.15 | 0.15 | 0.20 | -0.14 | -48.28% | 51 | 7,144 | 29.69% |
| KMX240719C00082500 | 2024-06-25 3:17PM EDT | 82.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 58 | 3,576 | 31.06% |
| KMX240719C00085000 | 2024-06-25 1:33PM EDT | 85.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 28 | 1,215 | 36.33% |
| KMX240719C00087500 | 2024-06-21 11:33AM EDT | 87.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 129 | 667 | 47.02% |
| KMX240719C00090000 | 2024-06-25 12:46PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 443 | 41.41% |
| KMX240719C00092500 | 2024-06-21 10:54AM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 53 | 45.51% |
| KMX240719C00095000 | 2024-06-21 3:35PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 29 | 167 | 54.88% |
| KMX240719C00100000 | 2024-06-21 10:55AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 333 | 52.34% |
| KMX240719C00105000 | 2024-06-12 1:58PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 71 | 58.98% |
| KMX240719C00110000 | 2024-06-12 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 65.23% |
| KMX240719C00115000 | 2024-06-20 3:27PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 84 | 71.09% |
| KMX240719C00120000 | 2024-06-20 2:49PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 177 | 76.56% |
| KMX240719C00125000 | 2024-06-20 10:25AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 82.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-06-20 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 274 | 132.81% |
| KMX240719P00032500 | 2024-06-04 2:52PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 138.28% |
| KMX240719P00035000 | 2024-06-21 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 331 | 119.53% |
| KMX240719P00037500 | 2024-06-12 3:50PM EDT | 37.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 126 | 139.26% |
| KMX240719P00040000 | 2024-06-20 3:23PM EDT | 40.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 51 | 132 | 150.29% |
| KMX240719P00042500 | 2024-06-21 9:59AM EDT | 42.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 363 | 119.53% |
| KMX240719P00045000 | 2024-06-21 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 74.22% |
| KMX240719P00047500 | 2024-06-24 1:27PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 25.00% |
| KMX240719P00050000 | 2024-06-24 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,813 | 64.45% |
| KMX240719P00052500 | 2024-06-24 9:49AM EDT | 52.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 114 | 63.09% |
| KMX240719P00055000 | 2024-06-25 1:19PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 541 | 54.88% |
| KMX240719P00057500 | 2024-06-25 3:54PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 649 | 47.07% |
| KMX240719P00060000 | 2024-06-25 1:01PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 21 | 1,827 | 39.26% |
| KMX240719P00062500 | 2024-06-25 3:21PM EDT | 62.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 16 | 1,035 | 34.47% |
| KMX240719P00065000 | 2024-06-25 3:56PM EDT | 65.00 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 75 | 2,085 | 30.18% |
| KMX240719P00067500 | 2024-06-25 3:56PM EDT | 67.50 | 0.50 | 0.45 | 0.55 | +0.23 | +85.19% | 153 | 1,372 | 28.10% |
| KMX240719P00070000 | 2024-06-25 3:58PM EDT | 70.00 | 1.10 | 1.10 | 1.15 | +0.40 | +57.14% | 198 | 2,448 | 26.29% |
| KMX240719P00072500 | 2024-06-25 3:43PM EDT | 72.50 | 2.15 | 2.15 | 2.25 | +0.59 | +37.82% | 111 | 724 | 25.24% |
| KMX240719P00075000 | 2024-06-25 3:38PM EDT | 75.00 | 3.90 | 3.70 | 3.90 | +0.73 | +23.03% | 64 | 2,410 | 24.71% |
| KMX240719P00077500 | 2024-06-21 3:49PM EDT | 77.50 | 6.25 | 5.70 | 6.00 | 0.00 | - | 6 | 244 | 25.05% |
| KMX240719P00080000 | 2024-06-25 1:43PM EDT | 80.00 | 8.40 | 7.70 | 9.80 | +0.95 | +12.75% | 4 | 275 | 58.72% |
| KMX240719P00082500 | 2024-06-20 11:18AM EDT | 82.50 | 12.59 | 10.50 | 12.20 | 0.00 | - | 6 | 84 | 65.48% |
| KMX240719P00085000 | 2024-05-21 10:31AM EDT | 85.00 | 13.60 | 12.40 | 14.70 | 0.00 | - | 1 | 100 | 73.29% |
| KMX240719P00087500 | 2024-05-13 1:51PM EDT | 87.50 | 13.40 | 17.30 | 18.30 | 0.00 | - | 1 | 1 | 91.75% |
| KMX240719P00090000 | 2024-06-25 11:40AM EDT | 90.00 | 18.04 | 17.90 | 19.30 | +1.00 | +5.87% | 1 | 2 | 59.42% |
| KMX240719P00092500 | 2024-06-24 10:49AM EDT | 92.50 | 20.10 | 20.40 | 21.80 | 0.00 | - | 2 | 0 | 64.75% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 22.30 | 24.50 | 0.00 | - | 2 | 0 | 59.96% |
| KMX240719P00100000 | 2024-06-21 10:09AM EDT | 100.00 | 27.18 | 26.30 | 30.20 | 0.00 | - | 1 | 2 | 51.17% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 279.22% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 291.65% |
| KMX240719P00115000 | 2023-07-11 3:26PM EDT | 115.00 | 31.50 | 32.10 | 32.70 | 0.00 | - | 1 | 25 | 0.00% |
| KMX240719P00120000 | 2023-06-22 2:48PM EDT | 120.00 | 42.00 | 36.10 | 37.30 | 0.00 | - | - | 18 | 0.00% |
| KMX240719P00125000 | 2024-06-20 1:56PM EDT | 125.00 | 54.07 | 51.70 | 55.20 | 0.00 | - | 2 | 0 | 108.20% |
© 2024 Yahoo. All rights reserved.