Singapore markets closed

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
67.22+0.34 (+0.51%)
At close: 04:00PM EST
68.70 +1.48 (+2.20%)
After hours: 06:17PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240119C000275002023-04-18 11:17AM EST27.5043.2046.7047.400.00--0389.94%
KMX240119C000300002023-06-01 9:51AM EST30.0044.0054.1055.300.00-11631.45%
KMX240119C000325002023-11-08 1:00PM EST32.5031.6034.5035.200.00-512106.84%
KMX240119C000350002023-05-10 9:48AM EST35.0041.6046.3047.100.00-712460.79%
KMX240119C000375002022-11-30 1:16PM EST37.5033.2028.2028.700.00-230.00%
KMX240119C000400002023-06-06 1:19PM EST40.0040.8642.2043.000.00-214413.28%
KMX240119C000425002023-11-28 10:20AM EST42.5021.2024.7025.500.00-3286.82%
KMX240119C000450002023-09-01 10:57AM EST45.0039.2126.5027.200.00-19175.15%
KMX240119C000475002023-10-30 11:47AM EST47.5014.0016.0016.800.00-5110.00%
KMX240119C000500002023-11-01 9:32AM EST50.0012.3017.7018.500.00-1008375.73%
KMX240119C000525002023-11-20 1:03PM EST52.5014.2015.0016.100.00-14565.09%
KMX240119C000550002023-12-04 9:30AM EST55.0013.2712.9013.600.00-35060.21%
KMX240119C000575002023-11-30 12:18PM EST57.508.5011.0011.700.00-20021261.11%
KMX240119C000600002023-12-04 9:30AM EST60.009.109.009.400.00-318255.88%
KMX240119C000625002023-12-01 1:07PM EST62.506.607.207.500.00-533653.25%
KMX240119C000650002023-12-07 1:31PM EST65.005.605.605.80+0.01+0.18%11,40351.00%
KMX240119C000675002023-12-08 12:05PM EST67.504.304.204.40+0.10+2.38%41,28950.44%
KMX240119C000700002023-12-08 1:10PM EST70.003.503.103.30+0.37+11.82%241,49849.73%
KMX240119C000725002023-12-08 3:40PM EST72.502.392.152.35+0.59+32.78%111,68248.32%
KMX240119C000750002023-12-08 3:40PM EST75.001.641.451.65+0.14+9.33%151,07647.56%
KMX240119C000775002023-12-08 11:04AM EST77.501.100.951.10+0.15+15.79%2461546.48%
KMX240119C000800002023-12-06 1:06PM EST80.000.600.650.750.00-299246.36%
KMX240119C000825002023-12-06 9:59AM EST82.500.480.400.500.00-130346.24%
KMX240119C000850002023-12-08 3:11PM EST85.000.300.150.40+0.05+20.00%172148.29%
KMX240119C000875002023-11-20 9:51AM EST87.500.050.050.750.00-323852.64%
KMX240119C000900002023-10-20 12:48PM EST90.000.400.000.750.00-139355.96%
KMX240119C000925002023-12-04 1:18PM EST92.500.100.000.100.00-361,42647.17%
KMX240119C000950002023-12-01 12:30PM EST95.000.060.000.750.00-415163.67%
KMX240119C000975002023-10-31 11:15AM EST97.500.150.000.100.00-912153.52%
KMX240119C001000002023-11-14 3:36PM EST100.000.080.000.750.00-134770.70%
KMX240119C001050002023-11-13 2:22PM EST105.000.050.000.750.00-128477.30%
KMX240119C001100002023-10-17 11:36AM EST110.000.120.001.750.00-261599.46%
KMX240119C001150002023-09-29 12:03PM EST115.000.160.000.150.00-198569.73%
KMX240119C001200002023-11-28 10:38AM EST120.000.030.000.050.00-158665.63%
KMX240119C001250002023-10-10 10:07AM EST125.000.060.000.100.00-25575.00%
KMX240119C001300002023-11-28 3:37PM EST130.000.050.000.750.00-141104.59%
KMX240119C001350002023-07-31 11:12AM EST135.000.350.150.350.00-141102.25%
KMX240119C001400002023-08-10 11:02AM EST140.000.250.100.250.00-194101.07%
KMX240119C001450002023-08-23 8:31AM EST145.000.150.050.200.00-18100.39%
KMX240119C001500002023-08-17 12:20PM EST150.000.120.000.200.00-541100.98%
KMX240119C001550002023-03-31 2:56PM EST155.000.310.050.250.00-126109.96%
KMX240119C001600002023-09-13 2:51PM EST160.000.100.000.100.00-16199.61%
KMX240119C001650002023-06-20 11:52AM EST165.000.130.050.200.00-116114.06%
KMX240119C001700002023-09-28 8:37AM EST170.000.050.000.150.00-136110.16%
KMX240119C001750002022-12-20 10:35AM EST175.000.350.050.450.00-229131.64%
KMX240119C001800002023-02-22 11:14AM EST180.000.170.000.000.00-31350.00%
KMX240119C001850002023-03-20 8:30AM EST185.000.120.000.000.00-12750.00%
KMX240119C001900002023-04-10 8:30AM EST190.000.100.000.150.00-117121.09%
KMX240119C001950002023-03-20 8:30AM EST195.000.080.000.000.00-62250.00%
KMX240119C002000002023-06-13 1:11PM EST200.000.080.000.150.00-235126.17%
KMX240119C002100002022-09-29 8:53AM EST210.000.400.150.300.00-27149.02%
KMX240119C002200002023-06-13 1:07PM EST220.000.050.000.150.00-68135.16%
KMX240119C002300002023-10-25 1:18PM EST230.000.050.000.100.00-10133.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240119P000275002023-12-07 1:23PM EST27.500.030.000.050.00-1387104.69%
KMX240119P000300002023-10-23 2:55PM EST30.000.080.000.100.00-1144103.13%
KMX240119P000325002023-12-05 2:43PM EST32.500.060.000.100.00-328193.36%
KMX240119P000350002023-12-04 9:30AM EST35.000.100.000.300.00-115499.22%
KMX240119P000375002023-12-05 9:30AM EST37.500.100.000.350.00-166092.19%
KMX240119P000400002023-11-30 9:30AM EST40.000.100.000.150.00-354172.66%
KMX240119P000425002023-11-22 9:30AM EST42.500.200.000.500.00-47979.79%
KMX240119P000450002023-12-07 11:12AM EST45.000.300.050.400.00-138969.73%
KMX240119P000475002023-12-05 3:36PM EST47.500.250.050.700.00-213568.80%
KMX240119P000500002023-12-08 11:12AM EST50.000.250.050.45-0.04-13.79%42,71755.27%
KMX240119P000525002023-12-08 11:12AM EST52.500.450.400.50-0.21-31.82%41,22854.83%
KMX240119P000550002023-12-08 11:12AM EST55.000.660.650.75-0.29-30.53%71,08853.08%
KMX240119P000575002023-12-08 3:40PM EST57.501.001.001.10-0.09-8.26%92,76451.22%
KMX240119P000600002023-12-08 3:40PM EST60.001.471.451.60-0.28-16.00%63,64350.39%
KMX240119P000625002023-12-06 3:33PM EST62.502.102.152.30-0.65-23.64%52,60349.07%
KMX240119P000650002023-12-08 2:18PM EST65.003.003.003.20-0.30-9.09%1095,89947.78%
KMX240119P000675002023-12-08 3:31PM EST67.504.174.104.30-0.33-7.33%1962046.22%
KMX240119P000700002023-12-08 1:11PM EST70.005.505.505.70-0.60-9.84%133,56345.44%
KMX240119P000725002023-12-08 1:06PM EST72.507.007.007.30-0.40-5.41%363,62144.34%
KMX240119P000750002023-12-06 10:19AM EST75.008.708.609.500.00-462548.51%
KMX240119P000775002023-12-06 10:19AM EST77.5010.7010.8011.400.00-463946.83%
KMX240119P000800002023-12-07 12:34PM EST80.0013.5012.8013.600.00-21,39547.71%
KMX240119P000825002023-12-04 3:14PM EST82.5014.4015.1016.200.00-12455.03%
KMX240119P000850002023-12-06 9:59AM EST85.0017.5317.5018.400.00-12453.91%
KMX240119P000875002023-12-05 11:23AM EST87.5021.6019.5020.900.00-11858.55%
KMX240119P000900002023-11-29 2:35PM EST90.0026.6022.5024.000.00-371258.89%
KMX240119P000925002023-07-28 10:14AM EST92.5013.9215.9016.500.00-15220.00%
KMX240119P000950002023-11-16 10:51AM EST95.0029.8027.2028.300.00-1168.31%
KMX240119P000975002023-08-10 11:29AM EST97.5016.2017.6018.100.00-2620.00%
KMX240119P001000002023-09-29 11:00AM EST100.0028.5639.2039.800.00-30172.00%
KMX240119P001050002023-09-27 11:37AM EST105.0026.5044.1045.200.00-70183.33%
KMX240119P001100002023-10-02 10:07AM EST110.0039.8048.2048.800.00-20177.76%
KMX240119P001150002022-10-19 2:10PM EST115.0058.3048.3049.100.00-380136107.08%
KMX240119P001200002023-02-10 3:41PM EST120.0046.5055.8057.100.00-92164.84%
KMX240119P001250002022-10-05 2:36PM EST125.0057.3062.2062.900.00-800187.55%
KMX240119P001300002022-03-30 11:53AM EST130.0036.1746.2048.200.00-470.00%
KMX240119P001400002022-07-11 11:42AM EST140.0051.8042.8043.300.00--10.00%
KMX240119P001450002022-09-07 1:03PM EST145.0057.4082.4083.300.00-10216.06%
KMX240119P001500002022-03-28 10:41AM EST150.0056.0062.0063.500.00-470.00%
KMX240119P001600002022-03-30 10:03AM EST160.0060.7073.9075.500.00-470.00%
KMX240119P001700002022-03-29 11:12AM EST170.0069.4080.4082.000.00--10.00%
KMX240119P001750002022-03-29 11:12AM EST175.0074.0085.1087.000.00-670.00%
KMX240119P001850002022-02-10 1:59PM EST185.0076.400.000.000.00--00.00%
KMX240119P002000002022-02-28 1:51PM EST200.0093.3097.6099.700.00-260.00%