Singapore markets close in 3 minutes

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.46-1.66 (-2.81%)
At close: 04:04PM EDT
58.00 +0.54 (+0.94%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX230721C000300002023-01-27 12:28PM EDT30.0037.9538.2039.400.00-22251.61%
KMX230721C000350002022-12-14 1:35PM EDT35.0034.0031.4032.100.00--4184.96%
KMX230721C000375002022-12-15 11:36AM EDT37.5030.0029.2029.900.00--8172.71%
KMX230721C000400002023-03-22 1:08PM EDT40.0021.000.000.000.00-400.00%
KMX230721C000425002023-03-22 1:24PM EDT42.5019.300.000.000.00-700.00%
KMX230721C000450002023-03-22 1:25PM EDT45.0017.300.000.000.00-400.00%
KMX230721C000475002023-03-21 1:55PM EDT47.5015.300.000.000.00-400.00%
KMX230721C000500002023-03-17 3:03PM EDT50.0011.970.000.000.00-200.00%
KMX230721C000525002023-03-17 1:13PM EDT52.5010.800.000.000.00-400.00%
KMX230721C000550002023-03-17 1:25PM EDT55.009.200.000.000.00-2200.00%
KMX230721C000575002023-03-17 1:10PM EDT57.508.100.000.000.00-2600.05%
KMX230721C000600002023-03-22 3:48PM EDT60.007.600.000.000.00-901.56%
KMX230721C000625002023-03-16 1:09PM EDT62.506.900.000.000.00-203.13%
KMX230721C000650002023-03-21 1:14PM EDT65.005.800.000.000.00-2306.25%
KMX230721C000675002023-03-21 11:19AM EDT67.505.400.000.000.00-1906.25%
KMX230721C000700002023-03-20 11:20AM EDT70.003.780.000.000.00-1806.25%
KMX230721C000725002023-03-20 11:29AM EDT72.503.200.000.000.00-11012.50%
KMX230721C000750002023-03-22 2:53PM EDT75.003.000.000.000.00-50012.50%
KMX230721C000775002023-03-21 3:28PM EDT77.502.400.000.000.00-52012.50%
KMX230721C000800002023-03-21 1:05PM EDT80.001.980.000.000.00-1012.50%
KMX230721C000825002023-03-03 10:49AM EDT82.503.600.000.000.00-11012.50%
KMX230721C000850002023-03-20 2:14PM EDT85.001.050.000.000.00-16012.50%
KMX230721C000875002023-03-07 1:20PM EDT87.502.550.000.000.00-15012.50%
KMX230721C000900002023-03-22 11:33AM EDT90.001.000.000.000.00-2012.50%
KMX230721C000950002023-03-17 12:54PM EDT95.000.500.000.000.00-1025.00%
KMX230721C001000002023-03-13 3:07PM EDT100.000.550.000.000.00-50025.00%
KMX230721C001050002023-03-10 10:52AM EDT105.000.360.000.000.00-1025.00%
KMX230721C001100002023-03-14 2:13PM EDT110.000.200.000.000.00-2025.00%
KMX230721C001150002023-02-21 4:22PM EDT115.000.360.000.000.00-15025.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX230721P000275002023-03-20 10:23AM EDT27.500.500.000.000.00-381025.00%
KMX230721P000300002023-03-20 2:32PM EDT30.000.750.000.000.00-487025.00%
KMX230721P000325002023-01-30 10:45AM EDT32.500.440.000.000.00-1225.00%
KMX230721P000350002023-03-22 2:59PM EDT35.001.060.000.000.00-3025.00%
KMX230721P000375002023-03-21 2:02PM EDT37.501.350.000.000.00-1012.50%
KMX230721P000400002023-03-22 2:52PM EDT40.001.680.000.000.00-10012.50%
KMX230721P000425002023-03-21 11:17AM EDT42.501.950.000.000.00-4012.50%
KMX230721P000450002023-03-22 2:51PM EDT45.002.620.000.000.00-8012.50%
KMX230721P000475002023-03-13 2:42PM EDT47.502.650.000.000.00-706.25%
KMX230721P000500002023-03-21 11:14AM EDT50.003.700.000.000.00-53206.25%
KMX230721P000525002023-03-21 10:30AM EDT52.504.600.000.000.00-10103.13%
KMX230721P000550002023-03-22 9:30AM EDT55.005.300.000.000.00-501.56%
KMX230721P000575002023-03-20 9:36AM EDT57.508.030.000.000.00-100.00%
KMX230721P000600002023-03-22 2:12PM EDT60.007.900.000.000.00-1100.00%
KMX230721P000625002023-03-20 9:46AM EDT62.5010.700.000.000.00-100.00%
KMX230721P000650002023-03-21 11:39AM EDT65.0010.300.000.000.00-1200.00%
KMX230721P000675002023-03-17 3:57PM EDT67.5014.300.000.000.00-100.00%
KMX230721P000700002023-03-21 11:14AM EDT70.0013.300.000.000.00-800.00%
KMX230721P000725002023-03-13 2:44PM EDT72.5013.920.000.000.00-500.00%
KMX230721P000750002023-03-22 1:24PM EDT75.0018.200.000.000.00-500.00%
KMX230721P000775002023-03-22 1:23PM EDT77.5020.090.000.000.00-700.00%
KMX230721P000800002023-03-20 10:33AM EDT80.0023.260.000.000.00-1000.00%
KMX230721P000825002023-03-09 2:12PM EDT82.5016.000.000.000.00-1400.00%
KMX230721P000850002023-03-17 3:17PM EDT85.0028.700.000.000.00-600.00%
KMX230721P000875002023-03-13 12:31PM EDT87.5026.800.000.000.00-100.00%
KMX230721P000900002023-03-02 10:55AM EDT90.0022.900.000.000.00-400.00%
KMX230721P000950002023-02-09 4:39PM EDT95.0022.7031.0031.800.00-690.00%
KMX230721P001000002023-02-10 3:01PM EDT100.0027.2035.9036.700.00-280.00%
KMX230721P001050002023-02-10 11:51AM EDT105.0031.2040.9042.100.00-200.00%