CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00042500 | 2024-05-28 3:04PM EDT | 42.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX241018C00045000 | 2024-05-07 1:06PM EDT | 45.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX241018C00050000 | 2024-04-23 11:59AM EDT | 50.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| KMX241018C00055000 | 2024-05-10 11:07AM EDT | 55.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX241018C00060000 | 2024-05-28 3:15PM EDT | 60.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX241018C00062500 | 2024-05-28 10:14AM EDT | 62.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX241018C00065000 | 2024-05-23 10:32AM EDT | 65.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX241018C00067500 | 2024-05-28 3:41PM EDT | 67.50 | 8.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMX241018C00070000 | 2024-05-28 3:03PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| KMX241018C00072500 | 2024-05-28 3:37PM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KMX241018C00075000 | 2024-05-24 3:15PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KMX241018C00077500 | 2024-05-28 1:33PM EDT | 77.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX241018C00080000 | 2024-05-22 1:37PM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| KMX241018C00082500 | 2024-05-28 3:49PM EDT | 82.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX241018C00085000 | 2024-05-28 3:50PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KMX241018C00087500 | 2024-05-13 10:44AM EDT | 87.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| KMX241018C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMX241018C00092500 | 2024-05-21 12:01PM EDT | 92.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX241018C00095000 | 2024-05-17 12:19PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX241018C00100000 | 2024-05-17 10:03AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX241018C00105000 | 2024-05-16 11:00AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 44.90% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 49.90% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1,336 | 51.12% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-05-28 10:02AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX241018P00037500 | 2024-05-23 1:30PM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX241018P00040000 | 2024-05-13 12:46PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KMX241018P00045000 | 2024-05-14 10:44AM EDT | 45.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KMX241018P00047500 | 2024-05-14 12:05PM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KMX241018P00050000 | 2024-05-22 2:02PM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KMX241018P00055000 | 2024-05-22 3:20PM EDT | 55.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| KMX241018P00060000 | 2024-05-28 9:36AM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX241018P00062500 | 2024-05-22 9:50AM EDT | 62.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KMX241018P00065000 | 2024-05-23 2:03PM EDT | 65.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KMX241018P00067500 | 2024-05-28 2:09PM EDT | 67.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KMX241018P00070000 | 2024-05-28 2:07PM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX241018P00072500 | 2024-05-28 2:08PM EDT | 72.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX241018P00075000 | 2024-05-28 1:40PM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX241018P00077500 | 2024-05-20 10:45AM EDT | 77.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX241018P00080000 | 2024-05-14 1:20PM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| KMX241018P00082500 | 2024-05-21 9:50AM EDT | 82.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KMX241018P00085000 | 2024-05-20 12:04PM EDT | 85.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX241018P00087500 | 2024-05-22 9:59AM EDT | 87.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KMX241018P00090000 | 2024-04-18 9:38AM EDT | 90.00 | 21.60 | 16.10 | 19.00 | 0.00 | - | 5 | 23 | 0.00% |
| KMX241018P00092500 | 2024-04-15 10:07AM EDT | 92.50 | 23.10 | 18.60 | 19.10 | 0.00 | - | 2 | 7 | 0.00% |
| KMX241018P00095000 | 2024-04-01 1:58PM EDT | 95.00 | 14.05 | 25.00 | 28.40 | 0.00 | - | 4 | 0 | 54.15% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 31.90 | 36.00 | 0.00 | - | - | 0 | 33.50% |
© 2024 Yahoo. All rights reserved.