CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116C00032500 | 2024-04-22 10:42AM EDT | 32.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX260116C00042500 | 2024-04-29 10:31AM EDT | 42.50 | 34.20 | 31.60 | 35.30 | 0.00 | - | - | 3 | 58.83% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 43.71% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 51.97% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 99.93% |
| KMX260116C00060000 | 2023-10-27 12:22PM EDT | 60.00 | 18.55 | 19.80 | 20.80 | 0.00 | - | 1 | 0 | 46.93% |
| KMX260116C00062500 | 2024-05-10 11:28AM EDT | 62.50 | 21.30 | 18.10 | 22.90 | 0.00 | - | 1 | 45 | 57.29% |
| KMX260116C00065000 | 2024-05-03 3:01PM EDT | 65.00 | 18.46 | 17.90 | 19.10 | 0.00 | - | 1 | 8 | 48.68% |
| KMX260116C00067500 | 2024-05-01 10:17AM EDT | 67.50 | 16.40 | 17.20 | 19.60 | 0.00 | - | 1 | 3 | 53.25% |
| KMX260116C00070000 | 2024-05-09 10:51AM EDT | 70.00 | 17.50 | 16.00 | 17.90 | 0.00 | - | 1 | 23 | 51.01% |
| KMX260116C00072500 | 2024-05-07 10:04AM EDT | 72.50 | 15.90 | 13.30 | 17.30 | 0.00 | - | 1 | 13 | 51.88% |
| KMX260116C00075000 | 2024-05-23 1:43PM EDT | 75.00 | 13.50 | 13.70 | 14.40 | 0.00 | - | 1 | 170 | 46.03% |
| KMX260116C00077500 | 2024-05-15 11:38AM EDT | 77.50 | 16.40 | 12.70 | 13.60 | 0.00 | - | 1 | 13 | 46.09% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 12.40 | 14.00 | 0.00 | - | 5 | 18 | 49.38% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 9.10 | 13.50 | 0.00 | - | 2 | 5 | 50.01% |
| KMX260116C00085000 | 2024-05-16 12:47PM EDT | 85.00 | 12.55 | 10.00 | 11.40 | 0.00 | - | 3 | 121 | 46.05% |
| KMX260116C00087500 | 2024-05-14 11:33AM EDT | 87.50 | 13.12 | 9.00 | 10.10 | 0.00 | - | 1 | 40 | 44.21% |
| KMX260116C00090000 | 2024-05-17 3:36PM EDT | 90.00 | 10.35 | 7.60 | 9.80 | 0.00 | - | 7 | 31 | 45.06% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 51.74% |
| KMX260116C00095000 | 2024-05-13 1:24PM EDT | 95.00 | 9.80 | 5.90 | 8.20 | 0.00 | - | 1 | 5 | 43.62% |
| KMX260116C00100000 | 2024-05-13 10:35AM EDT | 100.00 | 9.00 | 5.70 | 6.90 | 0.00 | - | 30 | 9 | 42.58% |
| KMX260116C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 5.00 | 5.10 | 5.70 | 0.00 | - | 3 | 51 | 41.41% |
| KMX260116C00110000 | 2024-05-17 9:46AM EDT | 110.00 | 5.20 | 3.70 | 6.50 | 0.00 | - | 1 | 40 | 46.24% |
| KMX260116C00115000 | 2024-05-17 10:07AM EDT | 115.00 | 4.40 | 2.35 | 4.00 | 0.00 | - | 5 | 85 | 40.06% |
| KMX260116C00120000 | 2024-05-22 2:03PM EDT | 120.00 | 3.40 | 2.05 | 4.30 | 0.00 | - | 2 | 46 | 43.07% |
| KMX260116C00125000 | 2024-05-22 3:51PM EDT | 125.00 | 2.70 | 2.55 | 3.70 | 0.00 | - | 6 | 21 | 42.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-05-22 12:19PM EDT | 30.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 11 | 656 | 46.66% |
| KMX260116P00032500 | 2024-05-20 11:38AM EDT | 32.50 | 1.10 | 0.80 | 1.20 | 0.00 | - | 200 | 214 | 45.46% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 54.58% |
| KMX260116P00037500 | 2023-12-01 2:24PM EDT | 37.50 | 3.09 | 1.90 | 2.75 | 0.00 | - | 1 | 1 | 49.62% |
| KMX260116P00040000 | 2024-05-03 3:01PM EDT | 40.00 | 2.28 | 1.05 | 2.95 | 0.00 | - | 1 | 287 | 46.84% |
| KMX260116P00042500 | 2024-05-22 2:34PM EDT | 42.50 | 2.50 | 1.45 | 2.65 | 0.00 | - | 1 | 51 | 41.31% |
| KMX260116P00045000 | 2024-05-23 9:52AM EDT | 45.00 | 3.05 | 1.90 | 3.30 | 0.00 | - | 1 | 140 | 41.20% |
| KMX260116P00047500 | 2024-05-23 9:47AM EDT | 47.50 | 3.50 | 3.20 | 3.70 | +0.40 | +12.90% | 2 | 43 | 39.55% |
| KMX260116P00050000 | 2024-05-02 9:48AM EDT | 50.00 | 4.70 | 3.90 | 6.10 | 0.00 | - | 1 | 69 | 46.12% |
| KMX260116P00052500 | 2024-05-23 12:12PM EDT | 52.50 | 4.90 | 4.50 | 5.10 | 0.00 | - | 1 | 118 | 38.33% |
| KMX260116P00055000 | 2024-05-23 12:44PM EDT | 55.00 | 5.60 | 5.20 | 5.70 | 0.00 | - | 1 | 73 | 36.98% |
| KMX260116P00057500 | 2024-05-20 11:32AM EDT | 57.50 | 5.80 | 6.10 | 6.50 | 0.00 | - | 1 | 11 | 36.18% |
| KMX260116P00060000 | 2024-05-23 12:11PM EDT | 60.00 | 7.30 | 7.00 | 7.50 | 0.00 | - | 3 | 55 | 35.82% |
| KMX260116P00062500 | 2024-05-23 12:13PM EDT | 62.50 | 8.30 | 7.90 | 8.40 | 0.00 | - | 1 | 18 | 34.91% |
| KMX260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 9.30 | 7.00 | 10.20 | 0.00 | - | 1 | 54 | 36.51% |
| KMX260116P00067500 | 2024-05-23 12:12PM EDT | 67.50 | 10.40 | 10.00 | 11.10 | 0.00 | - | 1 | 14 | 35.13% |
| KMX260116P00070000 | 2024-05-20 10:48AM EDT | 70.00 | 10.40 | 11.10 | 13.20 | 0.00 | - | 3 | 45 | 37.04% |
| KMX260116P00072500 | 2024-05-16 12:31PM EDT | 72.50 | 11.50 | 12.40 | 12.80 | 0.00 | - | 1 | 17 | 31.61% |
| KMX260116P00075000 | 2024-05-17 10:55AM EDT | 75.00 | 13.24 | 13.70 | 14.90 | 0.00 | - | 10 | 110 | 33.07% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 13.40 | 14.00 | 0.00 | - | 3 | 6 | 25.91% |
| KMX260116P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 15.80 | 16.50 | 17.40 | 0.00 | - | 5 | 94 | 30.60% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 19.20 | 19.60 | 0.00 | - | 2 | 8 | 31.76% |
| KMX260116P00085000 | 2024-05-03 12:33PM EDT | 85.00 | 20.60 | 18.40 | 21.40 | 0.00 | - | 1 | 1 | 31.60% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 33.05% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 21.50 | 24.00 | 0.00 | - | 1 | 12 | 27.61% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 23.10 | 23.90 | 0.00 | - | 55 | 56 | 19.37% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 28.20 | 31.50 | 0.00 | - | - | 2 | 23.28% |
| KMX260116P00105000 | 2024-05-20 10:30AM EDT | 105.00 | 33.40 | 35.10 | 37.10 | 0.00 | - | 1 | 2 | 28.15% |
© 2024 Yahoo. All rights reserved.