Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.41-0.68 (-0.47%)
As of 11:30AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX211203C001300002021-11-19 3:10PM EST130.0017.6710.7013.100.00-1500.00%
KMX211203C001340002021-11-26 12:00PM EST134.0012.306.708.800.00-220.00%
KMX211203C001350002021-11-23 10:00AM EST135.0012.626.908.500.00-8867.97%
KMX211203C001370002021-11-09 1:54PM EST137.0018.835.206.600.00-1364.36%
KMX211203C001380002021-12-03 11:11AM EST138.004.354.004.90-3.74-46.23%340.00%
KMX211203C001400002021-11-30 12:05PM EST140.003.602.002.650.00-690.00%
KMX211203C001420002021-11-30 12:05PM EST142.002.350.851.450.00-2313.67%
KMX211203C001430002021-12-02 1:00PM EST143.002.100.450.750.00-2417.38%
KMX211203C001440002021-12-02 10:13AM EST144.001.090.150.400.00-16821.78%
KMX211203C001450002021-12-01 2:42PM EST145.001.210.050.950.00-22953.91%
KMX211203C001460002021-12-01 1:05PM EST146.001.050.050.150.00-7930.37%
KMX211203C001470002021-12-03 9:44AM EST147.000.180.001.35-1.57-89.71%36265.04%
KMX211203C001480002021-12-01 9:55AM EST148.000.500.000.150.00-111645.51%
KMX211203C001490002021-12-03 10:38AM EST149.000.050.000.15-0.68-93.15%43452.54%
KMX211203C001500002021-12-01 1:48PM EST150.000.200.000.050.00-2415647.27%
KMX211203C001525002021-12-01 10:17AM EST152.500.230.000.150.00-44365.63%
KMX211203C001550002021-12-03 9:42AM EST155.000.050.000.150.00-622779.69%
KMX211203C001575002021-11-29 3:22PM EST157.500.250.002.100.00-1215172.46%
KMX211203C001600002021-12-01 3:13PM EST160.000.130.000.100.00-12099.22%
KMX211203C001625002021-11-22 1:11PM EST162.500.350.002.100.00--24208.89%
KMX211203C001650002021-11-26 12:10PM EST165.000.100.002.100.00-2022225.98%
KMX211203C001675002021-11-24 11:41AM EST167.500.120.002.100.00--2242.48%
KMX211203C001700002021-11-24 9:30AM EST170.000.150.002.150.00--10260.16%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX211203P001100002021-11-17 2:26PM EST110.000.400.002.100.00--1379.49%
KMX211203P001150002021-12-01 3:13PM EST115.000.140.002.100.00-10329.49%
KMX211203P001200002021-12-01 3:13PM EST120.000.100.002.100.00-16280.66%
KMX211203P001250002021-12-02 10:09AM EST125.000.050.002.150.00-226233.89%
KMX211203P001260002021-12-02 3:53PM EST126.000.050.002.150.00-2054224.22%
KMX211203P001270002021-11-29 9:43AM EST127.000.120.000.900.00-68167.77%
KMX211203P001280002021-12-02 9:42AM EST128.000.100.000.150.00-620110.94%
KMX211203P001290002021-12-02 3:23PM EST129.000.100.000.150.00-616104.69%
KMX211203P001300002021-11-30 11:21AM EST130.000.200.000.150.00-124398.05%
KMX211203P001310002021-11-22 1:57PM EST131.000.250.000.150.00-3891.41%
KMX211203P001320002021-12-01 10:12AM EST132.000.050.000.150.00-23885.16%
KMX211203P001330002021-11-29 3:27PM EST133.000.250.000.200.00-1482.81%
KMX211203P001340002021-11-10 2:43PM EST134.000.700.000.200.00-41276.17%
KMX211203P001350002021-11-30 3:03PM EST135.000.950.000.150.00-322365.63%
KMX211203P001360002021-12-01 2:42PM EST136.000.570.050.600.00-1483.01%
KMX211203P001370002021-12-03 9:47AM EST137.000.050.050.15-0.75-93.75%6455.47%
KMX211203P001380002021-12-02 10:44AM EST138.000.600.050.200.00-465050.98%
KMX211203P001390002021-12-02 10:44AM EST139.000.800.100.250.00-485352.64%
KMX211203P001400002021-12-02 10:44AM EST140.001.050.150.300.00-467046.88%
KMX211203P001410002021-12-03 9:48AM EST141.000.260.150.45-1.14-81.43%27044.43%
KMX211203P001420002021-12-02 10:44AM EST142.000.900.350.750.00-517444.92%
KMX211203P001430002021-12-02 10:02AM EST143.001.950.601.100.00-42643.31%
KMX211203P001440002021-12-02 12:20PM EST144.002.450.602.450.00-11471.39%
KMX211203P001450002021-12-03 9:41AM EST145.001.321.853.80-0.76-36.54%12163.97%
KMX211203P001460002021-12-03 10:18AM EST146.003.213.504.50-0.19-5.59%32682.52%
KMX211203P001470002021-12-02 2:25PM EST147.003.173.105.500.00-710466.50%
KMX211203P001480002021-12-01 11:09AM EST148.002.704.106.600.00-52478.42%
KMX211203P001490002021-12-01 3:21PM EST149.007.106.007.700.00-415109.28%
KMX211203P001500002021-12-02 2:25PM EST150.005.897.308.500.00-121121.19%
KMX211203P001525002021-11-22 2:57PM EST152.505.599.0011.200.00-5105130.27%
KMX211203P001550002021-11-24 10:53AM EST155.009.3011.6013.700.00-44153.42%