Singapore Markets open in 5 hrs 18 mins

CarMax, Inc. (KMX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.78+1.05 (+1.85%)
At close: 04:03PM EDT
57.45 -0.33 (-0.57%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240119C000500002022-08-03 2:40PM EDT50.0055.7056.6057.300.00-14534.18%
KMX240119C000750002021-12-30 10:52AM EDT75.0060.6052.7054.400.00-23408.01%
KMX240119C000850002022-07-15 10:11AM EDT85.0023.5030.9031.400.00--5191.83%
KMX240119C000900002022-08-03 2:40PM EDT90.0027.3027.9028.600.00-676179.22%
KMX240119C000925002022-07-05 2:51PM EDT92.5023.4025.1025.900.00--44166.28%
KMX240119C000950002022-08-09 10:06AM EDT95.0021.7225.2025.600.00-247167.61%
KMX240119C000975002022-07-11 12:46PM EDT97.5017.7022.2023.000.00--6154.99%
KMX240119C001000002022-08-09 12:01PM EDT100.0019.0522.6022.900.00-1042157.51%
KMX240119C001050002022-07-21 9:30AM EDT105.0016.9019.7020.500.00-119147.66%
KMX240119C001100002022-08-10 2:25PM EDT110.0016.7018.0018.30+16.70-6.73%135141.32%
KMX240119C001150002022-08-10 2:05PM EDT115.0014.8015.4016.30+14.80--46133.24%
KMX240119C001200002022-08-11 11:07AM EDT120.0014.5414.1014.40+1.70+13.24%232128.37%
KMX240119C001250002022-01-05 11:31AM EDT125.0026.2423.1025.20-3.71-12.39%51179.21%
KMX240119C001300002022-08-09 2:53PM EDT130.009.0911.0011.300.00-223118.51%
KMX240119C001350002021-12-22 10:58AM EDT135.0031.0019.2022.000.00-1025166.39%
KMX240119C001400002022-08-11 1:20PM EDT140.008.608.508.80+1.90+28.36%1252110.52%
KMX240119C001450002022-08-11 10:55AM EDT145.007.707.407.70+7.70-26106.85%
KMX240119C001500002022-08-11 11:07AM EDT150.006.746.506.80+2.19+48.13%232103.92%
KMX240119C001550002022-07-05 3:44PM EDT155.005.705.305.700.00-2999.21%
KMX240119C001600002022-08-09 2:53PM EDT160.003.944.805.200.00-23197.96%
KMX240119C001650002022-08-09 10:40AM EDT165.003.404.404.600.00-21096.50%
KMX240119C001750002022-07-11 3:46PM EDT175.002.402.953.200.00--2089.72%
KMX240119C001800002022-08-11 9:34AM EDT180.002.952.703.20+0.23+8.46%2890.20%
KMX240119C001900002022-07-13 3:57PM EDT190.001.692.052.800.00--1188.60%
KMX240119C001950002022-08-08 1:29PM EDT195.002.051.702.450.00--986.72%
KMX240119C002000002021-11-05 3:05PM EDT200.0012.7012.8017.000.00-25161.90%
KMX240119C002100002022-07-26 9:47AM EDT210.001.001.101.650.00--682.86%
KMX240119C002200002022-07-28 3:34PM EDT220.000.700.901.500.00--682.79%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KMX240119P000450002022-07-29 12:47PM EDT45.002.001.601.950.00--7934.84%
KMX240119P000475002022-07-29 9:42AM EDT47.502.301.952.150.00--931.34%
KMX240119P000500002022-08-11 9:42AM EDT50.002.302.252.45-0.30-11.54%21428.27%
KMX240119P000550002022-08-01 1:13PM EDT55.003.092.703.100.00--1821.38%
KMX240119P000600002022-08-08 10:48AM EDT60.003.713.604.000.00--1512.93%
KMX240119P000650002022-08-01 10:48AM EDT65.004.854.504.700.00-4610.00%
KMX240119P000700002022-08-03 3:53PM EDT70.006.055.505.800.00--1770.00%
KMX240119P000750002021-12-27 1:04PM EDT75.006.646.007.400.00-200.00%
KMX240119P000775002022-07-18 12:54PM EDT77.509.807.407.700.00--20.00%
KMX240119P000800002022-07-29 2:25PM EDT80.008.918.108.400.00--440.00%
KMX240119P000825002022-07-18 11:34AM EDT82.5011.608.909.200.00--140.00%
KMX240119P000850002022-08-08 12:28PM EDT85.0010.309.8010.000.00--570.00%
KMX240119P000875002022-07-15 3:24PM EDT87.5014.6510.6010.900.00--20.00%
KMX240119P000900002022-08-09 3:51PM EDT90.0013.1011.5011.800.00-1202,5330.00%
KMX240119P000925002022-08-01 11:50AM EDT92.5013.1012.5012.800.00--250.00%
KMX240119P000950002022-01-04 1:02PM EDT95.0011.3211.7013.400.00-1100.00%
KMX240119P001000002022-08-09 12:01PM EDT100.0018.2515.8016.100.00-1120.00%
KMX240119P001050002022-08-10 10:39AM EDT105.0018.9018.2018.60-3.40-15.25%10290.00%
KMX240119P001100002022-08-11 11:55AM EDT110.0021.0020.9021.20-3.99-15.97%111050.00%
KMX240119P001150002022-07-20 1:03PM EDT115.0028.2423.8024.200.00-12050.00%
KMX240119P001200002021-11-10 7:53AM EDT120.0019.7014.5019.500.00--10.00%
KMX240119P001250002022-01-04 1:02PM EDT125.0024.7325.0027.600.00-110.00%
KMX240119P001300002021-12-14 1:07PM EDT130.0022.9828.1030.600.00-110.00%
KMX240119P001400002022-07-11 12:42PM EDT140.0051.8042.6043.000.00--10.00%