CarMax, Inc. (KMX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00070000 | 2024-05-15 12:28PM EDT | 2024-05-17 | 5.01 | 4.50 | 5.00 | -0.71 | -12.41% | 3 | 727 | 65.04% |
| KMX240621C00070000 | 2024-05-15 1:19PM EDT | 2024-06-21 | 6.70 | 6.60 | 6.80 | -1.10 | -14.10% | 2 | 175 | 45.53% |
| KMX240719C00070000 | 2024-05-15 1:18PM EDT | 2024-07-19 | 7.40 | 7.40 | 7.60 | -1.10 | -12.94% | 2 | 389 | 41.59% |
| KMX241018C00070000 | 2024-05-13 9:36AM EDT | 2024-10-18 | 9.50 | 10.70 | 11.00 | 0.00 | - | 5 | 38 | 45.75% |
| KMX250117C00070000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 8.20 | 13.00 | 13.30 | 0.00 | - | 2 | 193 | 46.39% |
| KMX260116C00070000 | 2024-05-09 10:51AM EDT | 2026-01-16 | 17.50 | 19.80 | 22.20 | 0.00 | - | 3 | 23 | 51.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00070000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 16,938 | 10,438 | 40.23% |
| KMX240621P00070000 | 2024-05-15 12:20PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.85 | -0.10 | -5.41% | 18 | 2,113 | 39.21% |
| KMX240719P00070000 | 2024-05-15 1:33PM EDT | 2024-07-19 | 2.38 | 2.30 | 2.40 | -0.01 | -0.42% | 9 | 618 | 34.74% |
| KMX241018P00070000 | 2024-05-14 11:55AM EDT | 2024-10-18 | 4.60 | 4.60 | 4.90 | 0.00 | - | 7 | 383 | 36.55% |
| KMX250117P00070000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 7.30 | 6.10 | 6.30 | 0.00 | - | 2 | 622 | 35.20% |
| KMX260116P00070000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 10.20 | 10.00 | 11.60 | -1.00 | -8.93% | 1 | 40 | 37.10% |
© 2024 Yahoo. All rights reserved.