Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.82-0.16 (-0.22%)
At close: 04:00PM EDT
72.64 -0.18 (-0.25%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621C000600002024-05-13 11:54AM EDT60.0016.2513.1014.300.00-1158.69%
KMX240621C000625002024-05-14 12:57PM EDT62.5013.609.5011.700.00-11258.89%
KMX240621C000650002024-05-17 1:38PM EDT65.009.257.5010.70-2.15-18.86%921370.65%
KMX240621C000675002024-05-14 11:11AM EDT67.506.505.308.20-3.70-36.27%113559.01%
KMX240621C000700002024-05-17 3:49PM EDT70.005.504.405.70-0.10-1.79%317546.95%
KMX240621C000725002024-05-17 1:27PM EDT72.504.003.904.10-0.60-13.04%337743.90%
KMX240621C000750002024-05-17 2:22PM EDT75.002.851.802.95-0.15-5.00%4933343.24%
KMX240621C000775002024-05-17 3:35PM EDT77.501.951.903.50-0.20-9.30%5315850.39%
KMX240621C000800002024-05-17 3:04PM EDT80.001.361.251.40-0.07-4.90%2744442.53%
KMX240621C000850002024-05-17 3:08PM EDT85.000.600.500.65-0.03-4.76%1269843.31%
KMX240621C000900002024-05-16 12:35PM EDT90.000.240.200.30-0.11-31.43%16744.53%
KMX240621C001000002024-05-10 1:52PM EDT100.000.200.001.250.00--271.05%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621P000475002024-05-10 1:52PM EDT47.500.170.000.500.00-1280.08%
KMX240621P000500002024-05-16 2:02PM EDT50.000.110.050.200.00-122863.28%
KMX240621P000550002024-05-16 2:02PM EDT55.000.300.050.40+0.15+100.00%212255.08%
KMX240621P000600002024-05-17 10:07AM EDT60.000.430.300.35+0.08+22.86%117545.17%
KMX240621P000625002024-05-17 2:59PM EDT62.500.500.500.600.00-689743.95%
KMX240621P000650002024-05-17 3:52PM EDT65.000.900.850.950.00-193,42542.14%
KMX240621P000675002024-05-17 3:52PM EDT67.501.421.351.50-0.03-2.07%1020040.92%
KMX240621P000700002024-05-17 3:59PM EDT70.002.202.152.40-0.05-2.22%2202,13441.26%
KMX240621P000725002024-05-17 3:42PM EDT72.503.253.203.40+0.15+4.84%37539.67%
KMX240621P000750002024-05-17 3:48PM EDT75.004.604.504.70+0.10+2.22%1758138.39%
KMX240621P000775002024-05-16 11:40AM EDT77.505.806.106.400.00-288438.65%
KMX240621P000800002024-05-17 10:31AM EDT80.008.607.408.60+0.68+8.59%15142.80%
KMX240621P000850002024-05-13 3:13PM EDT85.0010.8010.6013.200.00-1150.10%
KMX240621P000950002024-05-14 9:35AM EDT95.0017.6020.2024.100.00-1187.28%