CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719C00037500 | 2023-10-25 1:51PM EDT | 37.50 | 26.20 | 28.30 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00040000 | 2023-10-25 2:51PM EDT | 40.00 | 24.10 | 26.30 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00045000 | 2023-12-13 4:00PM EDT | 45.00 | 27.70 | 26.10 | 28.50 | 0.00 | - | 1 | 6 | 119.75% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00050000 | 2024-04-11 2:42PM EDT | 50.00 | 21.96 | 20.90 | 22.80 | 0.00 | - | 3 | 18 | 91.36% |
| KMX240719C00052500 | 2023-12-01 11:49AM EDT | 52.50 | 16.80 | 26.60 | 27.80 | 0.00 | - | 71 | 78 | 184.23% |
| KMX240719C00055000 | 2024-04-10 2:22PM EDT | 55.00 | 25.50 | 17.50 | 19.00 | 0.00 | - | 4 | 34 | 92.14% |
| KMX240719C00057500 | 2024-04-11 2:42PM EDT | 57.50 | 15.21 | 14.00 | 17.00 | 0.00 | - | 3 | 53 | 78.88% |
| KMX240719C00060000 | 2024-05-24 2:11PM EDT | 60.00 | 11.00 | 9.80 | 12.70 | -0.04 | -0.36% | 100 | 451 | 65.53% |
| KMX240719C00062500 | 2024-05-16 2:15PM EDT | 62.50 | 12.15 | 9.00 | 9.20 | 0.00 | - | 2 | 68 | 44.56% |
| KMX240719C00065000 | 2024-05-23 2:00PM EDT | 65.00 | 6.70 | 7.10 | 8.20 | +0.12 | +1.82% | 5 | 181 | 51.47% |
| KMX240719C00067500 | 2024-05-24 3:57PM EDT | 67.50 | 5.60 | 5.50 | 5.70 | +0.70 | +14.29% | 22 | 331 | 41.11% |
| KMX240719C00070000 | 2024-05-24 3:56PM EDT | 70.00 | 4.20 | 4.10 | 6.30 | +0.40 | +10.53% | 1 | 392 | 58.31% |
| KMX240719C00072500 | 2024-05-24 2:29PM EDT | 72.50 | 3.00 | 3.00 | 3.20 | +0.20 | +7.14% | 38 | 1,002 | 39.47% |
| KMX240719C00075000 | 2024-05-24 3:43PM EDT | 75.00 | 2.16 | 2.15 | 2.25 | +0.23 | +11.92% | 6 | 1,544 | 38.37% |
| KMX240719C00077500 | 2024-05-23 2:06PM EDT | 77.50 | 1.43 | 1.45 | 2.00 | +0.13 | +10.00% | 1 | 657 | 42.60% |
| KMX240719C00080000 | 2024-05-24 12:35PM EDT | 80.00 | 1.00 | 1.00 | 1.10 | +0.10 | +11.11% | 3 | 1,094 | 38.01% |
| KMX240719C00082500 | 2024-05-24 9:52AM EDT | 82.50 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 1 | 6,364 | 37.99% |
| KMX240719C00085000 | 2024-05-23 9:40AM EDT | 85.00 | 0.42 | 0.45 | 0.55 | 0.00 | - | 5 | 1,033 | 38.89% |
| KMX240719C00087500 | 2024-05-21 9:30AM EDT | 87.50 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 690 | 39.65% |
| KMX240719C00090000 | 2024-05-22 1:45PM EDT | 90.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 318 | 40.63% |
| KMX240719C00092500 | 2024-05-20 3:29PM EDT | 92.50 | 0.29 | 0.10 | 0.75 | 0.00 | - | 4 | 51 | 54.39% |
| KMX240719C00095000 | 2024-05-16 10:28AM EDT | 95.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 1 | 127 | 50.05% |
| KMX240719C00100000 | 2024-05-13 10:46AM EDT | 100.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 310 | 49.32% |
| KMX240719C00105000 | 2024-04-08 10:42AM EDT | 105.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 5 | 70 | 54.59% |
| KMX240719C00110000 | 2024-05-14 9:36AM EDT | 110.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 3 | 33 | 60.74% |
| KMX240719C00115000 | 2024-03-05 11:41AM EDT | 115.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 20 | 76.27% |
| KMX240719C00120000 | 2024-03-21 11:04AM EDT | 120.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 71.09% |
| KMX240719C00125000 | 2024-04-11 3:44PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 14 | 72.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-05-22 3:40PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 269 | 100.39% |
| KMX240719P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 91.80% |
| KMX240719P00035000 | 2024-05-23 12:53PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 240 | 76.17% |
| KMX240719P00037500 | 2024-02-08 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 122 | 80.86% |
| KMX240719P00040000 | 2024-05-15 3:22PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 85 | 71.29% |
| KMX240719P00042500 | 2024-05-23 2:35PM EDT | 42.50 | 0.13 | 0.05 | 0.20 | 0.00 | - | 10 | 335 | 64.45% |
| KMX240719P00045000 | 2024-05-24 3:01PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 1 | 146 | 57.81% |
| KMX240719P00047500 | 2024-05-15 3:08PM EDT | 47.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | 2 | 116 | 65.48% |
| KMX240719P00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 2 | 132 | 51.95% |
| KMX240719P00052500 | 2024-05-14 12:45PM EDT | 52.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 110 | 51.37% |
| KMX240719P00055000 | 2024-05-22 3:14PM EDT | 55.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 13 | 484 | 43.99% |
| KMX240719P00057500 | 2024-05-24 12:18PM EDT | 57.50 | 0.55 | 0.50 | 0.60 | +0.19 | +52.78% | 2 | 392 | 41.97% |
| KMX240719P00060000 | 2024-05-24 12:14PM EDT | 60.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 3 | 1,192 | 39.40% |
| KMX240719P00062500 | 2024-05-24 3:19PM EDT | 62.50 | 1.30 | 1.20 | 1.30 | -0.20 | -13.33% | 17 | 679 | 38.16% |
| KMX240719P00065000 | 2024-05-24 2:18PM EDT | 65.00 | 1.91 | 1.85 | 1.95 | -0.43 | -18.38% | 1 | 1,204 | 37.21% |
| KMX240719P00067500 | 2024-05-24 2:45PM EDT | 67.50 | 2.88 | 2.70 | 2.85 | +0.09 | +3.23% | 2 | 348 | 36.62% |
| KMX240719P00070000 | 2024-05-24 3:13PM EDT | 70.00 | 4.05 | 3.80 | 4.00 | -0.35 | -7.95% | 36 | 966 | 36.08% |
| KMX240719P00072500 | 2024-05-23 3:22PM EDT | 72.50 | 6.10 | 5.20 | 5.40 | 0.00 | - | 4 | 350 | 35.57% |
| KMX240719P00075000 | 2024-05-24 3:13PM EDT | 75.00 | 7.10 | 6.80 | 7.00 | -0.51 | -6.70% | 2 | 308 | 34.67% |
| KMX240719P00077500 | 2024-05-22 1:22PM EDT | 77.50 | 8.00 | 8.60 | 8.90 | 0.00 | - | 3 | 267 | 34.67% |
| KMX240719P00080000 | 2024-05-24 12:28PM EDT | 80.00 | 11.05 | 8.60 | 11.00 | -0.95 | -7.92% | 1 | 281 | 35.08% |
| KMX240719P00082500 | 2024-05-24 1:39PM EDT | 82.50 | 12.91 | 11.20 | 13.20 | +1.31 | +11.29% | 1 | 172 | 35.21% |
| KMX240719P00085000 | 2024-05-21 10:31AM EDT | 85.00 | 13.60 | 14.90 | 15.50 | 0.00 | - | 1 | 100 | 35.40% |
| KMX240719P00087500 | 2024-05-13 1:51PM EDT | 87.50 | 13.40 | 16.40 | 18.20 | 0.00 | - | 1 | 1 | 43.51% |
| KMX240719P00090000 | 2024-05-01 12:32PM EDT | 90.00 | 22.52 | 18.40 | 20.40 | 0.00 | - | 1 | 1 | 40.09% |
| KMX240719P00092500 | 2024-04-26 10:30AM EDT | 92.50 | 22.90 | 20.50 | 23.70 | 0.00 | - | 2 | 0 | 60.18% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 22.30 | 24.50 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240719P00100000 | 2024-05-23 11:02AM EDT | 100.00 | 30.90 | 28.30 | 32.20 | 0.00 | - | 1 | 1 | 86.35% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 172.53% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 180.47% |
| KMX240719P00115000 | 2023-07-11 3:26PM EDT | 115.00 | 31.50 | 32.10 | 32.70 | 0.00 | - | 1 | 25 | 0.00% |
| KMX240719P00120000 | 2023-06-22 2:48PM EDT | 120.00 | 42.00 | 36.10 | 37.30 | 0.00 | - | - | 18 | 0.00% |
| KMX240719P00125000 | 2023-12-01 2:48PM EDT | 125.00 | 58.80 | 46.80 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.