Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.01-1.81 (-2.21%)
At close: 04:00PM EDT
81.28 +1.27 (+1.59%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240816C000500002024-07-08 9:53AM EDT50.0021.3028.2032.100.00-6687.89%
KMX240816C000600002024-06-21 2:53PM EDT60.0011.7018.7021.000.00-1189.84%
KMX240816C000650002024-06-21 1:30PM EDT65.007.7014.6016.000.00-5250.78%
KMX240816C000675002024-07-19 12:05PM EDT67.5013.3012.7013.10-3.24-19.59%3852.25%
KMX240816C000700002024-07-17 10:10AM EDT70.0013.6410.3010.700.00-104146.14%
KMX240816C000725002024-07-17 11:46AM EDT72.5011.068.208.400.00-215341.21%
KMX240816C000750002024-07-18 2:31PM EDT75.007.756.106.300.00-548037.94%
KMX240816C000775002024-07-19 3:24PM EDT77.504.394.204.50-1.61-26.83%348036.11%
KMX240816C000800002024-07-19 3:57PM EDT80.002.852.802.95-1.16-28.93%301,00633.94%
KMX240816C000850002024-07-19 3:47PM EDT85.001.000.951.05-0.60-37.50%5272232.23%
KMX240816C000900002024-07-19 11:00AM EDT90.000.350.300.40-0.58-62.37%2135834.52%
KMX240816C000950002024-07-18 10:47AM EDT95.000.250.050.250.00-105640.67%
KMX240816C001000002024-07-19 3:25PM EDT100.000.060.050.15-0.10-62.50%181945.12%
KMX240816C001050002024-07-16 1:06PM EDT105.000.150.000.400.00-3655.66%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240816P000550002024-07-09 3:35PM EDT55.000.100.000.700.00-11085.64%
KMX240816P000600002024-07-10 2:55PM EDT60.000.130.001.000.00-11174.85%
KMX240816P000625002024-07-12 11:51AM EDT62.500.090.050.200.00-312454.10%
KMX240816P000650002024-07-19 3:27PM EDT65.000.150.050.15+0.03+25.00%4081144.34%
KMX240816P000675002024-07-18 9:49AM EDT67.500.170.101.650.00-115659.03%
KMX240816P000700002024-07-19 1:37PM EDT70.000.300.250.30+0.10+50.00%1931,80536.33%
KMX240816P000725002024-07-19 1:33PM EDT72.500.460.450.55+0.11+31.43%1059434.72%
KMX240816P000750002024-07-19 3:53PM EDT75.000.860.800.95+0.21+32.31%3342,79232.86%
KMX240816P000775002024-07-19 3:35PM EDT77.501.551.501.60+0.45+40.91%5214531.25%
KMX240816P000800002024-07-19 3:57PM EDT80.002.602.502.60+0.85+48.57%30242930.03%
KMX240816P000850002024-07-19 3:15PM EDT85.005.605.205.90+1.20+27.27%2419030.23%
KMX240816P000900002024-07-18 3:01PM EDT90.008.3410.0010.300.00-106232.28%