Singapore markets close in 4 hours 19 minutes

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 EDT60.0010.000.000.000.00-200.00%
KMX240621C000625002024-05-23 11:38AM EDT62.507.700.000.000.00-100.00%
KMX240621C000650002024-05-23 10:09AM EDT65.005.800.000.000.00-22000.00%
KMX240621C000675002024-05-24 3:56PM EDT67.504.800.000.000.00-400.00%
KMX240621C000700002024-05-24 3:43PM EDT70.003.510.000.000.00-10000.20%
KMX240621C000725002024-05-24 3:55PM EDT72.502.400.000.000.00-1403.13%
KMX240621C000750002024-05-24 3:55PM EDT75.001.600.000.000.00-4006.25%
KMX240621C000775002024-05-24 1:39PM EDT77.501.000.000.000.00-14012.50%
KMX240621C000800002024-05-24 12:37PM EDT80.000.650.000.000.00-53012.50%
KMX240621C000825002024-05-24 12:04PM EDT82.500.370.000.000.00-1012.50%
KMX240621C000850002024-05-24 3:05PM EDT85.000.250.000.000.00-3012.50%
KMX240621C000900002024-05-22 11:42AM EDT90.000.150.000.000.00-1025.00%
KMX240621C000950002024-05-20 1:10PM EDT95.000.130.000.000.00-23025.00%
KMX240621C001000002024-05-10 1:52PM EDT100.000.200.000.000.00--025.00%
KMX240621C001050002024-05-24 10:02AM EDT105.000.050.000.000.00-583025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621P000475002024-05-10 1:52PM EDT47.500.170.000.000.00-1025.00%
KMX240621P000500002024-05-22 11:38AM EDT50.000.100.000.000.00-1025.00%
KMX240621P000550002024-05-24 3:05PM EDT55.000.200.000.000.00-3025.00%
KMX240621P000600002024-05-24 2:15PM EDT60.000.500.000.000.00-137012.50%
KMX240621P000625002024-05-24 3:55PM EDT62.500.890.000.000.00-27012.50%
KMX240621P000650002024-05-24 3:55PM EDT65.001.460.000.000.00-21106.25%
KMX240621P000675002024-05-24 11:32AM EDT67.502.500.000.000.00-303.13%
KMX240621P000700002024-05-24 2:37PM EDT70.003.500.000.000.00-18000.00%
KMX240621P000725002024-05-24 3:50PM EDT72.504.900.000.000.00-800.00%
KMX240621P000750002024-05-24 12:25PM EDT75.006.700.000.000.00-100.00%
KMX240621P000775002024-05-24 3:25PM EDT77.508.600.000.000.00-200.00%
KMX240621P000800002024-05-24 12:12PM EDT80.0010.800.000.000.00-500.00%
KMX240621P000825002024-05-20 2:24PM EDT82.5010.300.000.000.00--00.00%
KMX240621P000850002024-05-13 3:13PM EDT85.0010.800.000.000.00-100.00%
KMX240621P000950002024-05-14 9:35AM EDT95.0017.600.000.000.00-100.00%