CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240426C00060000 | 2024-04-15 3:16PM EDT | 60.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240426C00065000 | 2024-04-22 9:43AM EDT | 65.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240426C00067000 | 2024-04-23 10:10AM EDT | 67.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240426C00068000 | 2024-04-23 12:37PM EDT | 68.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240426C00069000 | 2024-04-23 3:39PM EDT | 69.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| KMX240426C00070000 | 2024-04-23 2:04PM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| KMX240426C00071000 | 2024-04-23 3:55PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| KMX240426C00072000 | 2024-04-23 3:59PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KMX240426C00073000 | 2024-04-23 1:54PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| KMX240426C00074000 | 2024-04-22 1:31PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KMX240426C00075000 | 2024-04-23 10:59AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KMX240426C00076000 | 2024-04-19 10:16AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMX240426C00077000 | 2024-04-15 3:27PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMX240426C00078000 | 2024-04-11 2:23PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KMX240426C00079000 | 2024-04-12 3:43PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX240426C00080000 | 2024-04-15 10:03AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMX240426C00081000 | 2024-04-11 10:31AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KMX240426C00082000 | 2024-04-11 9:33AM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| KMX240426C00083000 | 2024-04-11 1:41PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KMX240426C00084000 | 2024-04-10 11:58AM EDT | 84.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KMX240426C00085000 | 2024-04-11 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240426C00086000 | 2024-04-10 3:59PM EDT | 86.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KMX240426C00087000 | 2024-04-11 11:51AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMX240426C00088000 | 2024-04-11 3:52PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240426C00090000 | 2024-04-09 12:53PM EDT | 90.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMX240426C00091000 | 2024-04-10 3:59PM EDT | 91.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMX240426C00092000 | 2024-03-25 12:30PM EDT | 92.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240426C00094000 | 2024-04-10 3:41PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KMX240426C00095000 | 2024-04-10 12:49PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240426C00100000 | 2024-04-11 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KMX240426C00105000 | 2024-03-21 12:03PM EDT | 105.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 178.13% |
| KMX240426C00110000 | 2024-04-09 11:53AM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMX240426C00115000 | 2024-04-09 11:53AM EDT | 115.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240426P00054000 | 2024-04-18 3:29PM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMX240426P00055000 | 2024-04-22 10:00AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KMX240426P00056000 | 2024-04-18 3:29PM EDT | 56.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KMX240426P00060000 | 2024-04-23 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| KMX240426P00062000 | 2024-04-18 3:45PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KMX240426P00063000 | 2024-04-19 12:02PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| KMX240426P00064000 | 2024-04-22 3:10PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| KMX240426P00065000 | 2024-04-23 12:47PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX240426P00066000 | 2024-04-23 9:47AM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KMX240426P00067000 | 2024-04-23 12:39PM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| KMX240426P00068000 | 2024-04-23 12:45PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 6.25% |
| KMX240426P00069000 | 2024-04-23 3:10PM EDT | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| KMX240426P00070000 | 2024-04-23 3:59PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| KMX240426P00071000 | 2024-04-23 12:39PM EDT | 71.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KMX240426P00072000 | 2024-04-23 2:30PM EDT | 72.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KMX240426P00073000 | 2024-04-22 2:20PM EDT | 73.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240426P00074000 | 2024-04-22 12:00PM EDT | 74.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX240426P00075000 | 2024-04-23 10:47AM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240426P00076000 | 2024-04-18 1:01PM EDT | 76.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX240426P00077000 | 2024-04-15 2:07PM EDT | 77.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMX240426P00078000 | 2024-04-22 11:35AM EDT | 78.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240426P00079000 | 2024-04-15 1:00PM EDT | 79.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX240426P00080000 | 2024-04-22 11:29AM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240426P00081000 | 2024-04-17 9:34AM EDT | 81.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240426P00082000 | 2024-04-16 1:45PM EDT | 82.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240426P00083000 | 2024-04-19 1:35PM EDT | 83.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240426P00084000 | 2024-04-17 1:32PM EDT | 84.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240426P00085000 | 2024-04-11 9:30AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX240426P00086000 | 2024-04-04 2:53PM EDT | 86.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.