Singapore markets closed

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.94-0.63 (-0.87%)
As of 09:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621C000600002024-05-13 11:54AM EDT60.0016.2510.7014.800.00-1157.28%
KMX240621C000625002024-05-14 12:57PM EDT62.5013.6010.3011.400.00-11259.30%
KMX240621C000650002024-05-20 1:59PM EDT65.008.808.208.600.00-321352.78%
KMX240621C000675002024-05-21 9:30AM EDT67.506.725.606.70+0.02+0.30%113749.88%
KMX240621C000700002024-05-20 12:14PM EDT70.005.564.805.100.00-518148.44%
KMX240621C000725002024-05-20 2:08PM EDT72.503.703.503.700.00-1238146.61%
KMX240621C000750002024-05-20 3:59PM EDT75.002.702.352.500.00-4739144.26%
KMX240621C000775002024-05-21 9:30AM EDT77.501.801.651.95-0.09-4.76%124547.10%
KMX240621C000800002024-05-20 3:42PM EDT80.001.261.051.150.00-3647843.92%
KMX240621C000825002024-05-17 3:08PM EDT82.500.900.700.850.00-61945.75%
KMX240621C000850002024-05-21 9:41AM EDT85.000.460.000.55-0.11-16.18%369845.61%
KMX240621C000900002024-05-21 9:30AM EDT90.000.200.150.25-0.03-13.04%16746.88%
KMX240621C000950002024-05-20 1:10PM EDT95.000.130.050.250.00-233350.39%
KMX240621C001000002024-05-10 1:52PM EDT100.000.200.050.200.00--256.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240621P000475002024-05-10 1:52PM EDT47.500.170.050.200.00-1272.36%
KMX240621P000500002024-05-16 2:02PM EDT50.000.110.050.200.00-122864.45%
KMX240621P000550002024-05-20 11:03AM EDT55.000.150.050.350.00-212354.39%
KMX240621P000600002024-05-20 3:21PM EDT60.000.320.300.400.00-1017246.63%
KMX240621P000625002024-05-20 3:21PM EDT62.500.520.550.600.00-1190343.46%
KMX240621P000650002024-05-20 3:07PM EDT65.000.870.901.050.00-1373,52342.97%
KMX240621P000675002024-05-20 12:50PM EDT67.501.371.551.650.00-1921941.58%
KMX240621P000700002024-05-21 9:32AM EDT70.002.252.452.60+0.05+2.27%12,31741.60%
KMX240621P000725002024-05-20 3:50PM EDT72.503.303.503.700.00-87740.04%
KMX240621P000750002024-05-21 9:38AM EDT75.005.004.905.20+0.70+16.28%558339.87%
KMX240621P000775002024-05-20 3:46PM EDT77.506.206.607.000.00-28640.26%
KMX240621P000800002024-05-21 9:34AM EDT80.008.608.508.80+0.40+4.88%311137.13%
KMX240621P000850002024-05-13 3:13PM EDT85.0010.8011.7014.000.00-1153.71%
KMX240621P000950002024-05-14 9:35AM EDT95.0017.6022.0024.600.00-1154.98%