Singapore markets open in 8 hours 5 minutes

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.88+0.65 (+0.97%)
As of 11:55AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX231215C000375002023-10-25 9:03AM EST37.5023.000.000.000.00--10.00%
KMX231215C000425002023-12-07 9:45AM EST42.5023.5025.1025.300.00--10.00%
KMX231215C000550002023-12-06 3:49PM EST55.0010.9012.6012.900.00-1480.47%
KMX231215C000575002023-11-02 2:57PM EST57.507.309.6010.900.00-116121.00%
KMX231215C000600002023-12-08 1:58PM EST60.007.807.707.900.00-151050.39%
KMX231215C000610002023-11-21 9:50AM EST61.004.106.707.100.00--368.95%
KMX231215C000620002023-12-01 9:38AM EST62.003.105.806.000.00-8252.54%
KMX231215C000625002023-11-30 1:36PM EST62.502.855.205.500.00-1452648.93%
KMX231215C000630002023-12-08 1:58PM EST63.005.004.705.000.00-13845.31%
KMX231215C000640002023-12-08 3:43PM EST64.003.803.804.10+0.05+1.33%1035744.63%
KMX231215C000650002023-12-08 3:59PM EST65.002.752.953.200.00-226941.31%
KMX231215C000660002023-12-08 11:08AM EST66.002.192.202.35-0.05-2.23%17237.89%
KMX231215C000670002023-12-11 9:52AM EST67.001.121.601.70-0.48-30.00%57038.53%
KMX231215C000675002023-12-11 11:06AM EST67.501.171.251.40-0.33-22.00%281,27438.09%
KMX231215C000680002023-12-11 11:21AM EST68.000.950.951.00-0.17-15.18%149233.45%
KMX231215C000690002023-12-11 11:18AM EST69.000.580.600.70-0.09-13.43%158536.87%
KMX231215C000700002023-12-11 11:38AM EST70.000.400.350.45-0.07-14.89%5244138.28%
KMX231215C000710002023-12-07 2:50PM EST71.000.270.150.300.00-154440.43%
KMX231215C000720002023-12-08 1:38PM EST72.000.200.050.750.00-51453.22%
KMX231215C000725002023-12-08 2:39PM EST72.500.100.050.750.00-423857.03%
KMX231215C000730002023-12-08 2:45PM EST73.000.200.000.000.00-31012.50%
KMX231215C000740002023-12-04 2:05PM EST74.000.300.001.350.00-4281.64%
KMX231215C000750002023-12-07 3:11PM EST75.000.050.000.750.00-1061373.63%
KMX231215C000800002023-11-22 10:06AM EST80.000.050.000.750.00-1504104.69%
KMX231215C000900002023-10-20 1:33PM EST90.000.050.000.750.00-33155.86%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX231215P000450002023-11-13 11:45AM EST45.000.050.000.100.00-11159.38%
KMX231215P000475002023-12-01 3:52PM EST47.500.020.000.750.00-122201.17%
KMX231215P000500002023-12-08 9:30AM EST50.000.050.000.050.00-2429111.72%
KMX231215P000520002023-11-30 9:30AM EST52.000.100.000.100.00--1108.59%
KMX231215P000525002023-12-01 3:52PM EST52.500.070.000.750.00-1501154.30%
KMX231215P000550002023-12-01 2:52PM EST55.000.080.000.750.00-27305131.93%
KMX231215P000560002023-12-01 9:30AM EST56.000.150.000.100.00-1682.03%
KMX231215P000570002023-11-27 11:43AM EST57.000.250.000.750.00--1114.45%
KMX231215P000575002023-12-08 9:47AM EST57.500.050.000.750.00-1571109.96%
KMX231215P000580002023-12-07 1:13PM EST58.000.300.000.000.00-1625.00%
KMX231215P000590002023-12-05 12:53PM EST59.000.250.000.100.00-12062.50%
KMX231215P000600002023-12-11 10:58AM EST60.000.050.050.15-0.04-44.44%1280964.06%
KMX231215P000610002023-12-06 3:57PM EST61.000.270.000.200.00-508357.03%
KMX231215P000620002023-12-08 3:24PM EST62.000.150.050.250.00-106754.88%
KMX231215P000625002023-12-08 10:25AM EST62.500.300.050.20+0.15+100.00%149955.08%
KMX231215P000630002023-12-11 9:54AM EST63.000.200.100.20-0.02-9.09%507951.17%
KMX231215P000640002023-12-11 10:13AM EST64.000.300.150.250.00-1421146.19%
KMX231215P000650002023-12-11 10:32AM EST65.000.430.300.35-0.01-2.27%5349442.48%
KMX231215P000660002023-12-11 9:51AM EST66.000.630.500.55-0.22-25.88%62140.77%
KMX231215P000670002023-12-11 11:29AM EST67.000.900.850.90-0.25-21.74%92941.02%
KMX231215P000675002023-12-11 11:33AM EST67.501.151.051.15-0.10-8.00%1042942.09%
KMX231215P000680002023-12-11 11:34AM EST68.001.401.251.35-0.20-12.50%52740.58%
KMX231215P000690002023-12-08 3:44PM EST69.002.251.852.000.00-286142.68%
KMX231215P000700002023-11-30 2:48PM EST70.006.052.552.700.00-14643.07%
KMX231215P000710002023-12-05 9:53AM EST71.005.003.303.600.00--048.34%
KMX231215P000725002023-10-27 8:43AM EST72.5012.797.8010.000.00-10193.36%
KMX231215P000740002023-12-06 10:15AM EST74.006.105.906.600.00-1072.07%
KMX231215P000750002023-11-27 10:43AM EST75.0011.027.207.400.00-1059.96%
KMX231215P000770002023-12-07 9:35AM EST77.009.989.209.500.00-5075.88%
KMX231215P000850002023-11-16 11:49AM EST85.0020.6017.2017.400.00--0112.11%