Singapore markets closed

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.46+1.66 (+1.83%)
At close: 04:04PM EDT
92.90 +0.44 (+0.48%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX220617C000450002022-04-28 11:32AM EDT45.0043.5046.7047.900.00-22149.71%
KMX220617C000700002022-04-28 3:37PM EDT70.0020.6222.5023.200.00-1165.33%
KMX220617C000750002022-05-19 2:49PM EDT75.0017.8017.7018.500.00-3458.89%
KMX220617C000800002022-05-12 3:22PM EDT80.0013.5013.5014.500.00-2660.45%
KMX220617C000825002022-05-19 1:22PM EDT82.5010.8511.3013.00+0.85+8.50%10760.91%
KMX220617C000850002022-05-20 2:47PM EDT85.009.259.609.90-0.45-4.64%24853.00%
KMX220617C000875002022-05-20 1:59PM EDT87.506.707.708.80+0.40+6.35%21854.49%
KMX220617C000900002022-05-20 12:00PM EDT90.005.256.007.20-0.95-15.32%229252.42%
KMX220617C000925002022-05-20 1:03PM EDT92.503.704.605.70-1.15-23.71%2410350.64%
KMX220617C000950002022-05-19 1:23PM EDT95.003.533.504.30+0.65+22.57%114852.93%
KMX220617C000975002022-05-20 3:53PM EDT97.502.582.603.30+0.03+1.18%2711352.03%
KMX220617C001000002022-05-20 3:56PM EDT100.001.901.902.10-0.10-5.00%2135846.97%
KMX220617C001050002022-05-20 3:40PM EDT105.000.950.901.050.00-4623146.02%
KMX220617C001100002022-05-20 10:25AM EDT110.000.370.400.50-0.03-7.50%428845.78%
KMX220617C001150002022-05-20 9:56AM EDT115.000.170.100.35-0.03-15.00%1593449.95%
KMX220617C001200002022-05-10 1:46PM EDT120.000.450.050.150.00-4849.02%
KMX220617C001250002022-05-16 11:32AM EDT125.000.100.000.300.00-1355.18%
KMX220617C001300002022-05-10 11:36AM EDT130.000.150.000.250.00-1259.38%
KMX220617C001350002022-05-05 3:46PM EDT135.000.150.000.250.00-1264.65%
KMX220617C001400002022-04-19 3:14PM EDT140.000.100.000.300.00--371.68%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX220617P000550002022-05-20 10:28AM EDT55.000.110.000.15-0.24-68.57%6184.38%
KMX220617P000600002022-05-18 2:27PM EDT60.000.190.050.350.00-64383.20%
KMX220617P000650002022-05-20 1:29PM EDT65.000.300.200.40-0.12-28.57%13275.20%
KMX220617P000700002022-05-20 1:18PM EDT70.000.540.400.50-0.11-16.92%613167.48%
KMX220617P000750002022-05-20 1:05PM EDT75.000.900.700.85-0.30-25.00%71,14162.11%
KMX220617P000800002022-05-20 3:11PM EDT80.001.520.801.40-0.53-25.85%932653.37%
KMX220617P000825002022-05-20 12:16PM EDT82.502.251.651.85+0.15+7.14%34355.03%
KMX220617P000850002022-05-20 3:11PM EDT85.002.572.152.30-0.16-5.86%2251452.22%
KMX220617P000875002022-05-20 3:31PM EDT87.503.302.853.10-0.20-5.71%121951.10%
KMX220617P000900002022-05-20 3:50PM EDT90.003.933.604.00-0.77-16.38%5029251.00%
KMX220617P000925002022-05-20 3:50PM EDT92.504.914.705.00-0.74-13.10%1934148.78%
KMX220617P000950002022-05-20 1:28PM EDT95.008.206.006.50+0.90+12.33%27949.59%
KMX220617P000975002022-05-20 3:11PM EDT97.508.577.607.90-1.83-17.60%611247.50%
KMX220617P001000002022-05-20 3:22PM EDT100.0010.009.309.70-0.20-1.96%154647.67%
KMX220617P001050002022-05-20 3:11PM EDT105.0014.5313.3014.00-0.17-1.16%32251.90%
KMX220617P001100002022-05-20 3:11PM EDT110.0019.1217.2018.40-0.18-0.93%4653.05%
KMX220617P001150002022-05-17 3:29PM EDT115.0018.5721.6023.200.00-2457.91%