Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.31-0.98 (-1.39%)
As of 09:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621C000600002024-06-13 9:59AM EDT60.0010.080.000.000.00-170.00%
KMX240621C000625002024-05-29 12:00PM EDT62.506.200.000.000.00-18460.00%
KMX240621C000650002024-06-11 10:01AM EDT65.005.400.000.000.00-402010.00%
KMX240621C000675002024-06-13 3:59PM EDT67.505.000.000.000.00-132910.00%
KMX240621C000700002024-06-13 3:46PM EDT70.003.570.000.000.00-59301.56%
KMX240621C000725002024-06-13 2:56PM EDT72.502.550.000.000.00-98516.25%
KMX240621C000750002024-06-13 1:52PM EDT75.001.650.000.000.00-1058412.50%
KMX240621C000775002024-06-13 3:23PM EDT77.501.100.000.000.00-346125.00%
KMX240621C000800002024-06-13 3:23PM EDT80.000.700.000.000.00-8384225.00%
KMX240621C000825002024-06-13 1:50PM EDT82.500.450.000.000.00-19025.00%
KMX240621C000850002024-06-13 12:31PM EDT85.000.240.000.000.00-173125.00%
KMX240621C000900002024-06-13 3:56PM EDT90.000.080.000.000.00-11019150.00%
KMX240621C000950002024-06-12 2:23PM EDT95.000.060.000.000.00-1964450.00%
KMX240621C001000002024-06-11 10:31AM EDT100.000.050.000.000.00-114650.00%
KMX240621C001050002024-06-04 10:15AM EDT105.000.050.000.000.00-573950.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621P000425002024-06-04 11:06AM EDT42.500.100.000.000.00-5010050.00%
KMX240621P000450002024-06-10 1:24PM EDT45.000.050.000.000.00-405550.00%
KMX240621P000475002024-06-12 9:59AM EDT47.500.050.000.000.00-15477250.00%
KMX240621P000500002024-06-06 10:58AM EDT50.000.100.000.000.00-13550.00%
KMX240621P000550002024-06-13 12:50PM EDT55.000.080.000.000.00-316525.00%
KMX240621P000600002024-06-13 1:50PM EDT60.000.350.000.000.00-53,23025.00%
KMX240621P000625002024-06-13 1:14PM EDT62.500.650.000.000.00-2490812.50%
KMX240621P000650002024-06-13 3:50PM EDT65.001.090.000.000.00-82,52212.50%
KMX240621P000675002024-06-13 3:58PM EDT67.502.000.000.000.00-571,4236.25%
KMX240621P000700002024-06-13 2:13PM EDT70.002.930.000.000.00-458210.00%
KMX240621P000725002024-06-13 12:51PM EDT72.504.300.000.000.00-62510.00%
KMX240621P000750002024-06-13 12:53PM EDT75.005.900.000.000.00-56330.00%
KMX240621P000775002024-06-12 11:03AM EDT77.506.500.000.000.00-68680.00%
KMX240621P000800002024-06-12 2:41PM EDT80.009.700.000.000.00-51040.00%
KMX240621P000825002024-05-20 2:24PM EDT82.5010.300.000.000.00--60.00%
KMX240621P000850002024-05-13 3:13PM EDT85.0010.8014.1016.000.00-1192.19%
KMX240621P000950002024-05-14 9:35AM EDT95.0017.600.000.000.00-110.00%