CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621C00060000 | 2024-05-13 11:54AM EDT | 60.00 | 16.25 | 13.10 | 14.30 | 0.00 | - | 1 | 1 | 58.69% |
| KMX240621C00062500 | 2024-05-14 12:57PM EDT | 62.50 | 13.60 | 9.50 | 11.70 | 0.00 | - | 1 | 12 | 58.89% |
| KMX240621C00065000 | 2024-05-17 1:38PM EDT | 65.00 | 9.25 | 7.50 | 10.70 | -2.15 | -18.86% | 9 | 213 | 70.65% |
| KMX240621C00067500 | 2024-05-14 11:11AM EDT | 67.50 | 6.50 | 5.30 | 8.20 | -3.70 | -36.27% | 1 | 135 | 59.01% |
| KMX240621C00070000 | 2024-05-17 3:49PM EDT | 70.00 | 5.50 | 4.40 | 5.70 | -0.10 | -1.79% | 3 | 175 | 46.95% |
| KMX240621C00072500 | 2024-05-17 1:27PM EDT | 72.50 | 4.00 | 3.90 | 4.10 | -0.60 | -13.04% | 3 | 377 | 43.90% |
| KMX240621C00075000 | 2024-05-17 2:22PM EDT | 75.00 | 2.85 | 1.80 | 2.95 | -0.15 | -5.00% | 49 | 333 | 43.24% |
| KMX240621C00077500 | 2024-05-17 3:35PM EDT | 77.50 | 1.95 | 1.90 | 3.50 | -0.20 | -9.30% | 53 | 158 | 50.39% |
| KMX240621C00080000 | 2024-05-17 3:04PM EDT | 80.00 | 1.36 | 1.25 | 1.40 | -0.07 | -4.90% | 27 | 444 | 42.53% |
| KMX240621C00085000 | 2024-05-17 3:08PM EDT | 85.00 | 0.60 | 0.50 | 0.65 | -0.03 | -4.76% | 12 | 698 | 43.31% |
| KMX240621C00090000 | 2024-05-16 12:35PM EDT | 90.00 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 1 | 67 | 44.53% |
| KMX240621C00100000 | 2024-05-10 1:52PM EDT | 100.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 2 | 71.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621P00047500 | 2024-05-10 1:52PM EDT | 47.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 80.08% |
| KMX240621P00050000 | 2024-05-16 2:02PM EDT | 50.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 12 | 28 | 63.28% |
| KMX240621P00055000 | 2024-05-16 2:02PM EDT | 55.00 | 0.30 | 0.05 | 0.40 | +0.15 | +100.00% | 2 | 122 | 55.08% |
| KMX240621P00060000 | 2024-05-17 10:07AM EDT | 60.00 | 0.43 | 0.30 | 0.35 | +0.08 | +22.86% | 1 | 175 | 45.17% |
| KMX240621P00062500 | 2024-05-17 2:59PM EDT | 62.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 6 | 897 | 43.95% |
| KMX240621P00065000 | 2024-05-17 3:52PM EDT | 65.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 19 | 3,425 | 42.14% |
| KMX240621P00067500 | 2024-05-17 3:52PM EDT | 67.50 | 1.42 | 1.35 | 1.50 | -0.03 | -2.07% | 10 | 200 | 40.92% |
| KMX240621P00070000 | 2024-05-17 3:59PM EDT | 70.00 | 2.20 | 2.15 | 2.40 | -0.05 | -2.22% | 220 | 2,134 | 41.26% |
| KMX240621P00072500 | 2024-05-17 3:42PM EDT | 72.50 | 3.25 | 3.20 | 3.40 | +0.15 | +4.84% | 3 | 75 | 39.67% |
| KMX240621P00075000 | 2024-05-17 3:48PM EDT | 75.00 | 4.60 | 4.50 | 4.70 | +0.10 | +2.22% | 17 | 581 | 38.39% |
| KMX240621P00077500 | 2024-05-16 11:40AM EDT | 77.50 | 5.80 | 6.10 | 6.40 | 0.00 | - | 28 | 84 | 38.65% |
| KMX240621P00080000 | 2024-05-17 10:31AM EDT | 80.00 | 8.60 | 7.40 | 8.60 | +0.68 | +8.59% | 1 | 51 | 42.80% |
| KMX240621P00085000 | 2024-05-13 3:13PM EDT | 85.00 | 10.80 | 10.60 | 13.20 | 0.00 | - | 1 | 1 | 50.10% |
| KMX240621P00095000 | 2024-05-14 9:35AM EDT | 95.00 | 17.60 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 87.28% |
© 2024 Yahoo. All rights reserved.