Singapore markets close in 2 hours 34 minutes

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX250117C000275002023-04-14 11:24AM EDT27.5045.9046.5048.300.00--10.00%
KMX250117C000300002023-09-28 12:34PM EDT30.0044.9033.4034.000.00-170.00%
KMX250117C000325002022-12-02 3:56PM EDT32.5042.9034.5036.300.00-120.00%
KMX250117C000350002023-05-25 1:08PM EDT35.0041.3054.9056.300.00-16193.63%
KMX250117C000400002024-07-12 1:44PM EDT40.0042.500.000.000.00-500.00%
KMX250117C000425002024-05-09 12:54PM EDT42.5030.7027.9030.700.00-190.00%
KMX250117C000450002024-07-11 1:24PM EDT45.0035.750.000.000.00-500.00%
KMX250117C000475002024-05-29 11:49AM EDT47.5022.7027.5028.400.00-1130.00%
KMX250117C000500002024-06-07 9:30AM EDT50.0022.9622.4024.400.00-1430.00%
KMX250117C000525002024-06-13 9:55AM EDT52.5020.5029.7032.700.00-41672.36%
KMX250117C000550002024-06-12 2:37PM EDT55.0019.8028.0028.600.00-23763.72%
KMX250117C000575002024-05-23 9:48AM EDT57.5016.6016.6018.300.00-1380.00%
KMX250117C000600002024-07-11 1:24PM EDT60.0022.300.000.000.00-500.00%
KMX250117C000625002024-06-25 1:39PM EDT62.5014.000.000.000.00-100.00%
KMX250117C000650002024-07-10 10:42AM EDT65.0015.750.000.000.00-400.00%
KMX250117C000675002024-07-18 9:39AM EDT67.5020.000.000.000.00-200.00%
KMX250117C000700002024-07-18 3:39PM EDT70.0017.100.000.000.00-100.00%
KMX250117C000725002024-07-19 12:21PM EDT72.5013.900.000.000.00-100.00%
KMX250117C000750002024-07-19 11:15AM EDT75.0012.500.000.000.00-200.00%
KMX250117C000775002024-07-18 11:21AM EDT77.5012.820.000.000.00-300.00%
KMX250117C000800002024-07-19 3:56PM EDT80.009.200.000.000.00-900.00%
KMX250117C000825002024-07-19 3:56PM EDT82.508.000.000.000.00-1801.56%
KMX250117C000850002024-07-19 3:57PM EDT85.006.900.000.000.00-1901.56%
KMX250117C000875002024-07-19 2:47PM EDT87.506.000.000.000.00-2603.13%
KMX250117C000900002024-07-19 1:55PM EDT90.005.300.000.000.00-1503.13%
KMX250117C000925002024-07-19 12:46PM EDT92.504.500.000.000.00-406.25%
KMX250117C000950002024-07-19 3:57PM EDT95.003.700.000.000.00-44306.25%
KMX250117C000975002024-07-19 2:57PM EDT97.503.200.000.000.00-77206.25%
KMX250117C001000002024-07-19 12:46PM EDT100.002.750.000.000.00-11606.25%
KMX250117C001050002024-07-19 10:20AM EDT105.002.150.000.000.00-306.25%
KMX250117C001100002024-07-19 11:05AM EDT110.001.450.000.000.00-7012.50%
KMX250117C001150002024-07-15 11:25AM EDT115.001.200.000.000.00-1012.50%
KMX250117C001200002024-07-11 3:18PM EDT120.000.650.000.000.00-10012.50%
KMX250117C001250002024-06-20 3:34PM EDT125.000.400.400.600.00-16939.14%
KMX250117C001300002024-07-16 3:51PM EDT130.000.500.000.000.00-1012.50%
KMX250117C001350002024-07-10 12:34PM EDT135.000.230.000.000.00-2012.50%
KMX250117C001400002024-07-02 11:09AM EDT140.000.050.000.000.00-3012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX250117P000275002024-07-16 1:57PM EDT27.500.070.000.000.00-2025.00%
KMX250117P000300002024-07-17 9:41AM EDT30.000.100.000.000.00-10025.00%
KMX250117P000325002024-06-17 1:29PM EDT32.500.300.050.250.00-31087761.82%
KMX250117P000350002024-06-21 9:34AM EDT35.000.250.100.450.00-28662.99%
KMX250117P000375002024-05-31 11:28AM EDT37.500.500.101.500.00-53172.12%
KMX250117P000400002024-07-15 9:33AM EDT40.000.150.000.000.00-1025.00%
KMX250117P000425002024-05-13 2:41PM EDT42.500.300.100.750.00-13953.86%
KMX250117P000450002024-06-07 9:30AM EDT45.000.900.251.750.00-19360.25%
KMX250117P000475002024-06-21 10:00AM EDT47.500.800.200.750.00-122851.73%
KMX250117P000500002024-07-02 11:27AM EDT50.000.840.000.000.00-6012.50%
KMX250117P000525002024-07-03 12:56PM EDT52.501.050.000.000.00-3012.50%
KMX250117P000550002024-07-01 11:43AM EDT55.001.500.000.000.00-1012.50%
KMX250117P000575002024-07-17 12:01PM EDT57.500.800.000.000.00-1012.50%
KMX250117P000600002024-07-19 2:26PM EDT60.001.440.000.000.00-1012.50%
KMX250117P000625002024-06-10 11:50AM EDT62.504.772.102.200.00-31,00041.05%
KMX250117P000650002024-07-19 3:49PM EDT65.002.300.000.000.00-306.25%
KMX250117P000675002024-07-19 11:00AM EDT67.502.700.000.000.00-106.25%
KMX250117P000700002024-07-18 12:18PM EDT70.002.850.000.000.00-903.13%
KMX250117P000725002024-07-18 2:49PM EDT72.503.790.000.000.00-103.13%
KMX250117P000750002024-07-19 1:53PM EDT75.005.110.000.000.00-103.13%
KMX250117P000775002024-07-19 1:06PM EDT77.506.200.000.000.00-4701.56%
KMX250117P000800002024-07-19 1:52PM EDT80.007.300.000.000.00-900.01%
KMX250117P000825002024-07-19 12:36PM EDT82.508.500.000.000.00-400.00%
KMX250117P000850002024-07-18 2:49PM EDT85.009.170.000.000.00-100.00%
KMX250117P000875002024-07-16 2:06PM EDT87.509.500.000.000.00-25900.00%
KMX250117P000900002024-07-18 2:57PM EDT90.0012.090.000.000.00-200.00%
KMX250117P000925002024-06-20 10:30AM EDT92.5022.1013.6017.000.00-15339.42%
KMX250117P000950002024-06-18 2:47PM EDT95.0024.4013.5015.500.00-45518.73%
KMX250117P000975002024-06-18 3:09PM EDT97.5026.5016.9018.300.00-22423.46%
KMX250117P001000002024-05-08 3:26PM EDT100.0029.3028.8033.000.00-11577.75%
KMX250117P001050002024-04-02 10:52AM EDT105.0023.7037.0040.100.00-17094.98%
KMX250117P001100002024-04-08 9:58AM EDT110.0028.2039.2042.300.00-1087.26%
KMX250117P001150002024-01-02 12:50PM EDT115.0038.1040.3044.400.00-2075.73%
KMX250117P001200002023-09-27 1:13PM EDT120.0041.8058.7060.300.00-100135.29%
KMX250117P001250002023-07-27 12:37PM EDT125.0041.3046.2047.200.00-7016450.27%
KMX250117P001300002023-06-29 11:44AM EDT130.0045.5046.6048.300.00--00.00%
KMX250117P001400002023-05-25 10:47AM EDT140.0069.2052.7054.600.00-1000.00%