Singapore markets close in 6 hours 5 minutes

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.26-0.05 (-0.08%)
At close: 04:03PM EST
65.86 -0.40 (-0.60%)
After hours: 04:48PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX230127C000480002023-01-13 3:00PM EST48.0017.4018.0018.600.00--2279.69%
KMX230127C000530002022-12-23 11:02AM EST53.007.9012.8013.400.00-52250.00%
KMX230127C000540002022-12-22 9:35AM EST54.003.7111.8012.400.00--2232.81%
KMX230127C000550002023-01-26 12:20PM EST55.0010.6010.9011.60-1.10-9.40%17263.67%
KMX230127C000560002022-12-27 3:24PM EST56.006.109.9010.600.00-12243.75%
KMX230127C000570002023-01-24 10:39AM EST57.0010.789.009.600.00-1052143.75%
KMX230127C000580002023-01-26 12:42PM EST58.007.717.908.60-1.51-16.38%313204.69%
KMX230127C000590002022-12-27 10:11AM EST59.003.136.907.600.00-109184.77%
KMX230127C000600002023-01-24 3:46PM EST60.006.805.906.600.00-637165.23%
KMX230127C000610002023-01-26 12:41PM EST61.004.745.005.60-1.26-21.00%51087.50%
KMX230127C000620002023-01-26 2:22PM EST62.004.024.004.60-1.08-21.18%1972.66%
KMX230127C000625002023-01-25 9:31AM EST62.502.403.504.000.00-149102.34%
KMX230127C000630002023-01-23 10:11AM EST63.004.203.003.600.00-12058.20%
KMX230127C000640002023-01-26 3:48PM EST64.002.042.202.55-0.72-26.09%710356.64%
KMX230127C000650002023-01-26 2:26PM EST65.001.101.401.65+0.07+6.80%125053.13%
KMX230127C000660002023-01-26 3:32PM EST66.000.650.700.95-0.25-27.78%1111558.89%
KMX230127C000670002023-01-26 1:15PM EST67.000.250.300.45-0.40-61.54%314254.88%
KMX230127C000675002023-01-26 2:29PM EST67.500.170.150.30-1.13-86.92%3114854.88%
KMX230127C000680002023-01-26 1:24PM EST68.000.100.050.20-0.21-67.74%518255.66%
KMX230127C000690002023-01-25 10:55AM EST69.000.100.000.100.00-420650.78%
KMX230127C000700002023-01-26 2:22PM EST70.000.020.000.05-0.18-90.00%373856.25%
KMX230127C000710002023-01-25 9:48AM EST71.000.070.000.150.00-34683.98%
KMX230127C000720002023-01-24 1:43PM EST72.000.150.000.300.00-12,082113.28%
KMX230127C000730002023-01-24 1:05PM EST73.000.050.000.100.00-6108101.56%
KMX230127C000740002023-01-19 9:30AM EST74.000.130.000.750.00-342177.73%
KMX230127C000750002023-01-23 9:38AM EST75.000.120.000.750.00-651192.58%
KMX230127C000760002023-01-04 11:25AM EST76.000.300.000.750.00-315206.84%
KMX230127C000770002023-01-17 10:12AM EST77.000.600.000.050.00-248131.25%
KMX230127C000780002023-01-18 12:05PM EST78.000.050.000.750.00--22234.18%
KMX230127C000790002023-01-18 12:11PM EST79.000.050.000.750.00-23141247.27%
KMX230127C000800002023-01-19 9:37AM EST80.000.020.000.050.00-2133159.38%
KMX230127C000850002023-01-19 10:13AM EST85.000.060.000.750.00-565319.14%
KMX230127C000900002023-01-18 9:33AM EST90.000.050.000.750.00--51372.66%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX230127P000400002023-01-06 1:49PM EST40.000.040.000.050.00-316393.75%
KMX230127P000450002023-01-06 9:44AM EST45.000.050.000.050.00-6150309.38%
KMX230127P000480002023-01-03 9:39AM EST48.000.200.000.050.00-11262.50%
KMX230127P000500002023-01-13 2:43PM EST50.000.050.000.050.00-1098232.81%
KMX230127P000510002023-01-03 11:19AM EST51.000.500.000.050.00-16218.75%
KMX230127P000520002023-01-19 10:50AM EST52.000.130.000.050.00-120203.13%
KMX230127P000530002023-01-18 10:16AM EST53.000.010.000.050.00-145190.63%
KMX230127P000540002023-01-26 12:07PM EST54.000.030.000.05-0.12-80.00%135175.00%
KMX230127P000550002023-01-23 12:22PM EST55.000.050.000.050.00-3937162.50%
KMX230127P000560002023-01-26 1:41PM EST56.000.050.000.05-0.03-37.50%16442148.44%
KMX230127P000570002023-01-23 9:33AM EST57.000.130.000.100.00-3217150.00%
KMX230127P000580002023-01-23 2:37PM EST58.000.050.000.050.00-12123120.31%
KMX230127P000590002023-01-24 9:49AM EST59.000.050.000.050.00-379107.81%
KMX230127P000600002023-01-26 12:59PM EST60.000.030.000.05-0.02-40.00%22,10793.75%
KMX230127P000610002023-01-26 2:22PM EST61.000.020.000.10-0.06-75.00%455790.63%
KMX230127P000620002023-01-25 10:41AM EST62.000.160.000.050.00-64967.19%
KMX230127P000625002023-01-26 1:15PM EST62.500.100.000.05-0.10-50.00%12260.16%
KMX230127P000630002023-01-26 1:06PM EST63.000.150.000.10+0.04+36.36%113860.94%
KMX230127P000640002023-01-26 3:40PM EST64.000.150.050.15-0.10-40.00%4615954.30%
KMX230127P000650002023-01-26 2:31PM EST65.000.310.150.30-0.13-29.55%2329556.25%
KMX230127P000660002023-01-26 1:21PM EST66.001.000.450.60+0.20+25.00%1256652.34%
KMX230127P000670002023-01-26 11:18AM EST67.001.401.001.20+0.30+27.27%11715455.66%
KMX230127P000675002023-01-23 2:24PM EST67.501.411.251.600.00-725959.96%
KMX230127P000680002023-01-26 3:26PM EST68.002.301.652.10+0.35+17.95%136171.19%
KMX230127P000690002023-01-26 3:12PM EST69.003.402.553.10+0.50+17.24%202157.81%
KMX230127P000700002023-01-25 9:51AM EST70.004.803.504.000.00-13098.83%
KMX230127P000710002023-01-11 9:30AM EST71.005.304.405.000.00-129115.23%
KMX230127P000750002023-01-19 9:42AM EST75.0012.608.409.000.00--0174.61%