CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| KMX240517C00065000 | 2024-04-30 11:35AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| KMX240517C00067500 | 2024-04-30 3:45PM EDT | 67.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 34 | 179 | 0.00% |
| KMX240517C00070000 | 2024-04-30 3:41PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 76 | 787 | 3.13% |
| KMX240517C00072500 | 2024-04-30 2:23PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 392 | 6.25% |
| KMX240517C00075000 | 2024-04-30 1:49PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 394 | 12.50% |
| KMX240517C00077500 | 2024-04-30 3:11PM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
| KMX240517C00080000 | 2024-04-29 2:27PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 12.50% |
| KMX240517C00082500 | 2024-04-19 10:04AM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 373 | 25.00% |
| KMX240517C00085000 | 2024-04-26 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,580 | 25.00% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 25.00% |
| KMX240517C00092500 | 2024-04-18 11:38AM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 25.00% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 25.00% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 27 | 25.00% |
| KMX240517P00060000 | 2024-04-30 3:53PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 3,388 | 12.50% |
| KMX240517P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 229 | 12.50% |
| KMX240517P00065000 | 2024-04-30 3:56PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 65 | 2,083 | 6.25% |
| KMX240517P00067500 | 2024-04-30 3:56PM EDT | 67.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 77 | 609 | 0.78% |
| KMX240517P00070000 | 2024-04-30 3:52PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 377 | 1,114 | 0.00% |
| KMX240517P00072500 | 2024-04-29 11:33AM EDT | 72.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 394 | 0.00% |
| KMX240517P00075000 | 2024-04-30 9:39AM EDT | 75.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 28 | 1 | 0.00% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.