CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116C00032500 | 2024-04-22 10:42AM EDT | 32.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX260116C00035000 | 2024-05-23 1:36PM EDT | 35.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX260116C00042500 | 2024-04-29 10:31AM EDT | 42.50 | 34.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 46.53% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 54.43% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 102.48% |
| KMX260116C00060000 | 2023-10-27 12:22PM EDT | 60.00 | 18.55 | 19.80 | 20.80 | 0.00 | - | 1 | 0 | 48.78% |
| KMX260116C00062500 | 2024-05-10 11:28AM EDT | 62.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX260116C00065000 | 2024-05-03 3:01PM EDT | 65.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX260116C00067500 | 2024-05-01 10:17AM EDT | 67.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX260116C00070000 | 2024-05-09 10:51AM EDT | 70.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| KMX260116C00072500 | 2024-05-07 10:04AM EDT | 72.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| KMX260116C00075000 | 2024-05-23 1:43PM EDT | 75.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KMX260116C00077500 | 2024-05-15 11:38AM EDT | 77.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 12.40 | 14.00 | 0.00 | - | 5 | 18 | 50.67% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KMX260116C00085000 | 2024-05-16 12:47PM EDT | 85.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KMX260116C00087500 | 2024-05-14 11:33AM EDT | 87.50 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX260116C00090000 | 2024-05-17 3:36PM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 52.88% |
| KMX260116C00095000 | 2024-05-13 1:24PM EDT | 95.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX260116C00100000 | 2024-05-13 10:35AM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| KMX260116C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 5.00 | 5.10 | 5.70 | 0.00 | - | 3 | 51 | 42.27% |
| KMX260116C00110000 | 2024-05-17 9:46AM EDT | 110.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX260116C00115000 | 2024-05-28 3:15PM EDT | 115.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KMX260116C00120000 | 2024-05-22 2:03PM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KMX260116C00125000 | 2024-05-22 3:51PM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-05-22 12:19PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KMX260116P00032500 | 2024-05-20 11:38AM EDT | 32.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 54.31% |
| KMX260116P00037500 | 2023-12-01 2:24PM EDT | 37.50 | 3.09 | 1.90 | 2.75 | 0.00 | - | 1 | 1 | 49.32% |
| KMX260116P00040000 | 2024-05-03 3:01PM EDT | 40.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX260116P00042500 | 2024-05-22 2:34PM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX260116P00045000 | 2024-05-23 9:52AM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX260116P00047500 | 2024-05-28 10:05AM EDT | 47.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX260116P00050000 | 2024-05-28 10:07AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KMX260116P00052500 | 2024-05-23 12:12PM EDT | 52.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX260116P00055000 | 2024-05-23 12:44PM EDT | 55.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX260116P00057500 | 2024-05-20 11:32AM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX260116P00060000 | 2024-05-23 12:11PM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| KMX260116P00062500 | 2024-05-23 12:13PM EDT | 62.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KMX260116P00065000 | 2024-05-23 12:12PM EDT | 65.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KMX260116P00067500 | 2024-05-23 12:12PM EDT | 67.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| KMX260116P00070000 | 2024-05-20 10:48AM EDT | 70.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX260116P00072500 | 2024-05-16 12:31PM EDT | 72.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX260116P00075000 | 2024-05-17 10:55AM EDT | 75.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 13.40 | 14.00 | 0.00 | - | 3 | 6 | 24.81% |
| KMX260116P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 19.20 | 19.60 | 0.00 | - | 2 | 8 | 30.62% |
| KMX260116P00085000 | 2024-05-03 12:33PM EDT | 85.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 31.77% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 21.50 | 24.00 | 0.00 | - | 1 | 12 | 25.95% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 23.10 | 23.90 | 0.00 | - | 55 | 56 | 15.94% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 28.20 | 31.50 | 0.00 | - | - | 2 | 19.70% |
| KMX260116P00105000 | 2024-05-20 10:30AM EDT | 105.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.