Singapore markets open in 8 minutes

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.79+0.78 (+0.97%)
At close: 04:00PM EDT
79.00 -1.79 (-2.22%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX241018C000425002024-05-30 9:30AM EDT42.5026.4029.4033.300.00-110.00%
KMX241018C000450002024-05-07 1:06PM EDT45.0026.6024.4028.400.00--10.00%
KMX241018C000475002024-06-11 10:20AM EDT47.5022.6031.0034.700.00--288.31%
KMX241018C000500002024-07-12 2:35PM EDT50.0032.3129.8033.600.00-120472.29%
KMX241018C000550002024-06-12 1:06PM EDT55.0018.9025.6028.900.00-21369.39%
KMX241018C000600002024-06-12 11:16AM EDT60.0015.5022.0024.400.00-117468.60%
KMX241018C000625002024-07-08 10:53AM EDT62.5012.9019.4020.100.00-52251.64%
KMX241018C000650002024-07-17 3:32PM EDT65.0019.5217.3017.800.00-14251.90%
KMX241018C000675002024-07-11 9:57AM EDT67.5014.3015.2015.600.00-5212848.78%
KMX241018C000700002024-07-18 12:09PM EDT70.0015.2113.1013.600.00-10046.92%
KMX241018C000725002024-07-22 9:32AM EDT72.5010.8011.2011.60-2.96-21.51%6044.41%
KMX241018C000750002024-07-18 2:10PM EDT75.009.009.409.80-1.98-18.03%465042.68%
KMX241018C000775002024-07-18 2:00PM EDT77.509.507.908.100.00-811740.82%
KMX241018C000800002024-07-19 3:55PM EDT80.006.116.406.600.00-3628939.40%
KMX241018C000825002024-07-19 1:26PM EDT82.505.105.205.400.00-315,63038.93%
KMX241018C000850002024-07-18 9:49AM EDT85.005.704.104.400.00-5038.75%
KMX241018C000875002024-07-17 3:32PM EDT87.504.273.205.000.00-391,44048.10%
KMX241018C000900002024-07-22 2:30PM EDT90.002.492.502.65-0.36-12.63%31,34437.12%
KMX241018C000925002024-07-22 3:04PM EDT92.501.951.952.05+0.05+2.63%191,44836.82%
KMX241018C000950002024-07-22 12:29PM EDT95.001.401.501.55-0.30-17.65%281,11736.40%
KMX241018C001000002024-07-18 10:58AM EDT100.001.250.800.900.00-1036.28%
KMX241018C001050002024-07-16 3:59PM EDT105.000.750.450.550.00-16736.89%
KMX241018C001100002024-07-22 3:53PM EDT110.000.310.250.50+0.19+158.33%5540.75%
KMX241018C001150002024-04-11 9:45AM EDT115.000.250.050.600.00-1546.90%
KMX241018C001200002024-07-19 3:52PM EDT120.000.100.051.400.00-101,33953.20%
KMX241018C001250002024-07-16 12:06PM EDT125.000.180.000.000.00--125.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX241018P000350002024-07-22 3:11PM EDT35.000.050.000.050.00-3853165.63%
KMX241018P000375002024-06-10 9:30AM EDT37.500.250.000.000.00-3625.00%
KMX241018P000400002024-05-13 12:46PM EDT40.000.250.101.000.00-33,50188.82%
KMX241018P000450002024-07-17 11:39AM EDT45.000.150.100.250.00-510961.13%
KMX241018P000475002024-07-11 11:27AM EDT47.500.150.000.250.00-38753.22%
KMX241018P000500002024-07-09 1:14PM EDT50.000.270.100.300.00-112052.54%
KMX241018P000550002024-07-22 12:53PM EDT55.000.280.200.35+0.03+12.00%661,47248.39%
KMX241018P000600002024-07-22 12:04PM EDT60.000.450.350.45-0.05-10.00%85,12941.41%
KMX241018P000625002024-07-22 9:31AM EDT62.500.550.500.60+0.01+1.85%2510639.60%
KMX241018P000650002024-07-22 12:53PM EDT65.000.850.750.85+0.20+30.77%1033538.53%
KMX241018P000675002024-07-22 11:25AM EDT67.501.151.051.15+0.06+5.50%414737.13%
KMX241018P000700002024-07-22 12:04PM EDT70.001.651.451.550.00-104,12835.88%
KMX241018P000725002024-07-19 12:43PM EDT72.502.232.002.100.00-711634.94%
KMX241018P000750002024-07-22 12:04PM EDT75.003.032.703.40+0.08+2.71%2035238.38%
KMX241018P000775002024-07-22 3:11PM EDT77.503.693.503.70-0.31-7.75%602,31033.46%
KMX241018P000800002024-07-22 3:35PM EDT80.004.704.604.80-0.20-4.08%1633032.97%
KMX241018P000825002024-07-22 10:33AM EDT82.506.505.806.00+0.60+10.17%19031.92%
KMX241018P000850002024-07-22 10:39AM EDT85.007.907.307.50+1.90+31.67%2832031.59%
KMX241018P000875002024-07-22 2:00PM EDT87.509.208.909.10+1.80+24.32%2317530.70%
KMX241018P000900002024-07-19 11:48AM EDT90.0011.3810.6011.700.00-35435.99%
KMX241018P000925002024-07-19 10:54AM EDT92.5012.7012.5012.800.00-1128.70%
KMX241018P000950002024-07-19 10:45AM EDT95.0014.6012.8014.900.00-1127.86%
KMX241018P001050002024-04-09 9:49AM EDT105.0023.0031.9036.000.00--0109.08%