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 | 24.60 | 28.10 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240517C00050000 | 2024-05-03 10:35AM EDT | 50.00 | 19.20 | 24.20 | 25.40 | 0.00 | - | 3 | 3 | 289.06% |
| KMX240517C00060000 | 2024-05-13 11:54AM EDT | 60.00 | 15.55 | 13.60 | 14.70 | 0.00 | - | 1 | 16 | 166.21% |
| KMX240517C00062500 | 2024-05-13 12:23PM EDT | 62.50 | 12.78 | 11.40 | 12.20 | 0.00 | - | 25 | 36 | 141.02% |
| KMX240517C00065000 | 2024-05-14 1:03PM EDT | 65.00 | 10.00 | 9.00 | 11.00 | -0.20 | -1.96% | 1 | 46 | 139.65% |
| KMX240517C00067500 | 2024-05-13 12:46PM EDT | 67.50 | 7.60 | 6.40 | 7.20 | 0.00 | - | 14 | 116 | 91.21% |
| KMX240517C00070000 | 2024-05-15 3:25PM EDT | 70.00 | 5.05 | 2.35 | 5.70 | -0.67 | -11.71% | 4 | 727 | 116.70% |
| KMX240517C00072500 | 2024-05-15 3:48PM EDT | 72.50 | 1.95 | 1.70 | 2.30 | -1.42 | -42.14% | 8 | 556 | 43.16% |
| KMX240517C00075000 | 2024-05-15 3:37PM EDT | 75.00 | 0.53 | 0.50 | 0.65 | -1.02 | -65.81% | 356 | 699 | 34.77% |
| KMX240517C00077500 | 2024-05-15 3:27PM EDT | 77.50 | 0.15 | 0.10 | 0.20 | -0.40 | -75.47% | 3,959 | 3,688 | 41.80% |
| KMX240517C00080000 | 2024-05-15 9:44AM EDT | 80.00 | 0.07 | 0.05 | 0.15 | -0.14 | -66.67% | 3,602 | 4,532 | 52.73% |
| KMX240517C00082500 | 2024-05-15 3:59PM EDT | 82.50 | 0.06 | 0.05 | 0.10 | -0.09 | -64.29% | 182 | 358 | 65.63% |
| KMX240517C00085000 | 2024-05-15 10:53AM EDT | 85.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 21 | 1,520 | 80.47% |
| KMX240517C00087500 | 2024-05-15 1:32PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 878 | 279 | 88.28% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 91.41% |
| KMX240517C00092500 | 2024-05-02 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 103.13% |
| KMX240517C00095000 | 2024-05-15 12:50PM EDT | 95.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 320 | 114.06% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 134.38% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 153.13% |
| KMX240517C00110000 | 2024-05-14 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 170.31% |
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 | 0.05 | 0.00 | - | - | 2 | 271.88% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 164.06% |
| KMX240517P00060000 | 2024-05-14 12:34PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,571 | 103.91% |
| KMX240517P00062500 | 2024-05-15 10:08AM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 216 | 86.72% |
| KMX240517P00065000 | 2024-05-15 11:26AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,857 | 69.53% |
| KMX240517P00067500 | 2024-05-15 1:39PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9,546 | 10,128 | 52.34% |
| KMX240517P00070000 | 2024-05-15 3:23PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 16,939 | 10,438 | 39.65% |
| KMX240517P00072500 | 2024-05-15 1:31PM EDT | 72.50 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 347 | 467 | 33.30% |
| KMX240517P00075000 | 2024-05-15 3:47PM EDT | 75.00 | 1.20 | 1.10 | 1.25 | +0.35 | +41.18% | 39 | 559 | 32.86% |
| KMX240517P00077500 | 2024-05-15 1:30PM EDT | 77.50 | 3.00 | 3.10 | 3.30 | +0.43 | +16.73% | 10 | 48 | 38.28% |
| KMX240517P00080000 | 2024-05-14 11:02AM EDT | 80.00 | 4.00 | 4.50 | 7.80 | 0.00 | - | 10 | 12 | 82.52% |
| KMX240517P00082500 | 2024-05-14 9:37AM EDT | 82.50 | 5.40 | 7.80 | 9.80 | 0.00 | - | 1 | 1 | 113.09% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 10.40 | 10.80 | 0.00 | - | 6 | 0 | 91.80% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 12.60 | 13.20 | 0.00 | - | 1 | 1 | 88.28% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 14.70 | 17.20 | 0.00 | - | 3 | 0 | 140.04% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 22.40 | 24.50 | 0.00 | - | 1 | 0 | 411.77% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 23.10 | 25.40 | 0.00 | - | - | 0 | 361.57% |
© 2024 Yahoo. All rights reserved.