Singapore markets close in 4 hours 2 minutes

CarMax, Inc. (KMX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.88+0.95 (+1.38%)
At close: 04:00PM EDT
69.87 -0.01 (-0.01%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX260116C000325002024-04-22 10:42AM EDT32.5040.000.000.000.00--00.00%
KMX260116C000350002024-05-23 1:36PM EDT35.0038.400.000.000.00--00.00%
KMX260116C000425002024-04-29 10:31AM EDT42.5034.200.000.000.00--00.00%
KMX260116C000475002023-10-24 2:30PM EDT47.5026.3026.3027.000.00--643.82%
KMX260116C000500002024-03-21 11:32AM EDT50.0044.2027.0027.900.00-111052.09%
KMX260116C000575002024-02-23 12:40PM EDT57.5028.0035.7038.300.00-11100.18%
KMX260116C000600002023-10-27 12:22PM EDT60.0018.5519.8020.800.00-1047.05%
KMX260116C000625002024-05-10 11:28AM EDT62.5021.300.000.000.00-100.00%
KMX260116C000650002024-05-03 3:01PM EDT65.0018.460.000.000.00-100.00%
KMX260116C000675002024-05-01 10:17AM EDT67.5016.400.000.000.00-100.00%
KMX260116C000700002024-05-09 10:51AM EDT70.0017.500.000.000.00-100.05%
KMX260116C000725002024-05-07 10:04AM EDT72.5015.900.000.000.00-100.78%
KMX260116C000750002024-05-23 1:43PM EDT75.0013.500.000.000.00-101.56%
KMX260116C000775002024-05-15 11:38AM EDT77.5016.400.000.000.00-101.56%
KMX260116C000800002024-04-11 9:30AM EDT80.0015.3012.4014.000.00-51849.51%
KMX260116C000825002024-04-29 11:03AM EDT82.5012.000.000.000.00-203.13%
KMX260116C000850002024-05-16 12:47PM EDT85.0012.550.000.000.00-303.13%
KMX260116C000875002024-05-14 11:33AM EDT87.5013.120.000.000.00-103.13%
KMX260116C000900002024-05-17 3:36PM EDT90.0010.350.000.000.00-703.13%
KMX260116C000925002024-01-23 12:16PM EDT92.509.7011.4011.800.00-1351.87%
KMX260116C000950002024-05-13 1:24PM EDT95.009.800.000.000.00-106.25%
KMX260116C001000002024-05-13 10:35AM EDT100.009.000.000.000.00-3006.25%
KMX260116C001050002024-04-25 10:06AM EDT105.005.005.105.700.00-35141.52%
KMX260116C001100002024-05-17 9:46AM EDT110.005.200.000.000.00-106.25%
KMX260116C001150002024-05-17 10:07AM EDT115.004.400.000.000.00-506.25%
KMX260116C001200002024-05-22 2:03PM EDT120.003.400.000.000.00-206.25%
KMX260116C001250002024-05-22 3:51PM EDT125.002.700.000.000.00-6012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX260116P000300002024-05-22 12:19PM EDT30.000.850.000.000.00-11012.50%
KMX260116P000325002024-05-20 11:38AM EDT32.501.100.000.000.00-200012.50%
KMX260116P000350002024-02-08 1:24PM EDT35.001.951.452.850.00-15454.72%
KMX260116P000375002023-12-01 2:24PM EDT37.503.091.902.750.00-1149.74%
KMX260116P000400002024-05-03 3:01PM EDT40.002.280.000.000.00-1012.50%
KMX260116P000425002024-05-22 2:34PM EDT42.502.500.000.000.00-106.25%
KMX260116P000450002024-05-23 9:52AM EDT45.003.050.000.000.00-106.25%
KMX260116P000475002024-05-24 1:32PM EDT47.503.500.000.000.00-206.25%
KMX260116P000500002024-05-02 9:48AM EDT50.004.700.000.000.00-106.25%
KMX260116P000525002024-05-23 12:12PM EDT52.504.900.000.000.00-106.25%
KMX260116P000550002024-05-23 12:44PM EDT55.005.600.000.000.00-103.13%
KMX260116P000575002024-05-20 11:32AM EDT57.505.800.000.000.00-103.13%
KMX260116P000600002024-05-23 12:11PM EDT60.007.300.000.000.00-303.13%
KMX260116P000625002024-05-23 12:13PM EDT62.508.300.000.000.00-101.56%
KMX260116P000650002024-05-23 12:12PM EDT65.009.300.000.000.00-101.56%
KMX260116P000675002024-05-23 12:12PM EDT67.5010.400.000.000.00-100.78%
KMX260116P000700002024-05-20 10:48AM EDT70.0010.400.000.000.00-300.00%
KMX260116P000725002024-05-16 12:31PM EDT72.5011.500.000.000.00-100.00%
KMX260116P000750002024-05-17 10:55AM EDT75.0013.240.000.000.00-1000.00%
KMX260116P000775002024-04-15 10:52AM EDT77.5015.9013.4014.000.00-3625.97%
KMX260116P000800002024-05-20 11:40AM EDT80.0015.800.000.000.00-500.00%
KMX260116P000825002024-04-02 2:00PM EDT82.5014.0019.2019.600.00-2831.84%
KMX260116P000850002024-05-03 12:33PM EDT85.0020.600.000.000.00-100.00%
KMX260116P000875002023-09-11 11:55AM EDT87.5018.4822.9023.800.00--233.13%
KMX260116P000900002024-04-16 12:14PM EDT90.0023.9021.5024.000.00-11227.68%
KMX260116P000925002024-04-18 9:48AM EDT92.5026.1023.1023.900.00-555619.42%
KMX260116P001000002024-04-16 10:48AM EDT100.0031.8028.2031.500.00--223.34%
KMX260116P001050002024-05-20 10:30AM EDT105.0033.400.000.000.00-100.00%