Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.08+0.18 (+0.22%)
As of 11:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719C000300002024-06-20 1:56PM EDT30.0040.7752.0054.900.00--0757.03%
KMX240719C000375002023-10-25 1:51PM EDT37.5026.2028.3030.600.00--00.00%
KMX240719C000400002023-10-25 2:51PM EDT40.0024.1026.3026.900.00--00.00%
KMX240719C000450002024-07-11 1:37PM EDT45.0034.3536.7040.200.00-25480.47%
KMX240719C000475002023-10-26 10:02AM EDT47.5017.7020.3021.600.00--00.00%
KMX240719C000500002024-07-12 2:35PM EDT50.0031.4232.1035.200.00-117446.88%
KMX240719C000525002024-06-26 10:17AM EDT52.5019.9030.1032.500.00-1078433.59%
KMX240719C000550002024-07-15 11:05AM EDT55.0026.9026.7030.200.00-133342.19%
KMX240719C000575002024-06-13 2:11PM EDT57.5013.7022.9025.300.00-1540.00%
KMX240719C000600002024-07-16 11:58AM EDT60.0023.5222.5024.500.00-10513289.06%
KMX240719C000625002024-06-21 9:45AM EDT62.5010.8019.9022.600.00-163290.63%
KMX240719C000650002024-07-17 10:13AM EDT65.0018.6417.8019.500.00-8217248.44%
KMX240719C000675002024-07-15 11:53AM EDT67.5015.1515.1016.300.00-2490155.08%
KMX240719C000700002024-07-17 1:59PM EDT70.0012.7513.2014.000.00-90616184.38%
KMX240719C000725002024-07-17 12:34PM EDT72.5010.6110.1011.50+0.18+1.73%11,371124.41%
KMX240719C000750002024-07-18 11:13AM EDT75.008.498.308.80+0.54+6.79%34,755123.05%
KMX240719C000775002024-07-18 9:38AM EDT77.506.505.606.50+0.84+14.84%21,09894.34%
KMX240719C000800002024-07-17 3:58PM EDT80.003.093.003.900.00-256,75758.30%
KMX240719C000825002024-07-18 11:06AM EDT82.501.211.301.45+0.16+15.24%73,37546.48%
KMX240719C000850002024-07-18 11:34AM EDT85.000.250.250.40-0.05-16.67%222,45644.53%
KMX240719C000875002024-07-17 10:08AM EDT87.500.130.050.150.00-1766853.42%
KMX240719C000900002024-07-18 10:29AM EDT90.000.070.050.10+0.02+40.00%1237163.67%
KMX240719C000925002024-07-12 11:12AM EDT92.500.060.000.100.00-25275.00%
KMX240719C000950002024-07-16 12:23PM EDT95.000.050.050.250.00-5158109.96%
KMX240719C001000002024-07-18 9:35AM EDT100.000.020.000.00-0.01-33.33%933350.00%
KMX240719C001050002024-06-12 1:58PM EDT105.000.100.000.050.00-771132.03%
KMX240719C001100002024-07-15 9:30AM EDT110.000.020.000.000.00-14350.00%
KMX240719C001150002024-06-20 3:27PM EDT115.000.050.000.000.00-18450.00%
KMX240719C001200002024-06-20 2:49PM EDT120.000.050.000.050.00-3177195.31%
KMX240719C001250002024-07-03 9:31AM EDT125.000.030.000.050.00-1059214.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240719P000300002024-06-20 3:38PM EDT30.000.100.000.050.00-3274521.88%
KMX240719P000325002024-06-04 2:52PM EDT32.500.050.000.100.00-50521.88%
KMX240719P000350002024-06-21 9:40AM EDT35.000.010.000.050.00-1331446.88%
KMX240719P000375002024-06-12 3:50PM EDT37.500.050.000.500.00-10126564.06%
KMX240719P000400002024-06-20 3:23PM EDT40.000.050.000.050.00-10132381.25%
KMX240719P000425002024-07-17 10:57AM EDT42.500.030.000.050.00-1363353.13%
KMX240719P000450002024-06-21 9:30AM EDT45.000.100.000.100.00-1164353.13%
KMX240719P000475002024-06-24 1:27PM EDT47.500.070.000.650.00-2191432.42%
KMX240719P000500002024-06-24 9:35AM EDT50.000.050.000.050.00-12,813271.88%
KMX240719P000525002024-07-10 11:34AM EDT52.500.020.000.650.00-1114364.84%
KMX240719P000550002024-07-01 10:18AM EDT55.000.050.000.050.00-37630225.00%
KMX240719P000575002024-07-05 10:07AM EDT57.500.050.000.200.00-105652246.09%
KMX240719P000600002024-07-17 10:23AM EDT60.000.060.000.050.00-11,783182.81%
KMX240719P000625002024-07-17 10:23AM EDT62.500.080.000.050.00-1991160.94%
KMX240719P000650002024-07-15 3:04PM EDT65.000.040.000.050.00-1531,932142.19%
KMX240719P000675002024-07-12 12:36PM EDT67.500.030.000.050.00-331,172121.88%
KMX240719P000700002024-07-17 12:34PM EDT70.000.030.000.050.00-42,073103.13%
KMX240719P000725002024-07-12 3:42PM EDT72.500.100.000.150.00-5707100.00%
KMX240719P000750002024-07-16 12:55PM EDT75.000.030.000.050.00-43,14765.63%
KMX240719P000775002024-07-17 1:41PM EDT77.500.050.001.000.00-1036796.29%
KMX240719P000800002024-07-18 10:58AM EDT80.000.080.050.15-0.12-60.00%3246642.97%
KMX240719P000825002024-07-18 10:53AM EDT82.500.400.350.50-0.27-40.30%1622130.86%
KMX240719P000850002024-07-18 10:04AM EDT85.001.451.802.00-0.95-39.58%74624.90%
KMX240719P000875002024-07-10 1:28PM EDT87.5010.903.804.400.00-120.00%
KMX240719P000900002024-07-11 11:13AM EDT90.0010.406.507.000.00-1264.45%
KMX240719P000925002024-06-24 10:49AM EDT92.5020.108.5010.300.00-20151.17%
KMX240719P000950002024-04-11 10:07AM EDT95.0025.5022.3024.500.00-20644.82%
KMX240719P001000002024-07-10 11:23AM EDT100.0016.4314.8018.00-6.42-21.93%12229.59%
KMX240719P001050002024-07-10 11:53AM EDT105.0028.0719.8022.900.00-10260.64%
KMX240719P001100002024-07-11 9:40AM EDT110.0030.6024.7028.200.00-60318.26%
KMX240719P001150002023-07-11 3:26PM EDT115.0031.5032.1032.700.00-125276.95%
KMX240719P001200002023-06-22 2:48PM EDT120.0042.0036.1037.300.00--18290.23%
KMX240719P001250002024-06-20 1:56PM EDT125.0054.0739.8043.100.00-10402.73%