CarMax, Inc. (KMX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00080000 | 2024-05-15 9:44AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.15 | -0.14 | -66.67% | 3,602 | 4,532 | 51.17% |
| KMX240621C00080000 | 2024-05-15 12:22PM EDT | 2024-06-21 | 1.90 | 1.80 | 1.90 | -0.60 | -24.00% | 20 | 440 | 40.85% |
| KMX240719C00080000 | 2024-05-15 1:14PM EDT | 2024-07-19 | 2.45 | 2.45 | 2.55 | -0.75 | -23.44% | 49 | 1,010 | 36.62% |
| KMX241018C00080000 | 2024-05-13 10:58AM EDT | 2024-10-18 | 6.43 | 5.60 | 5.90 | 0.00 | - | 9 | 88 | 41.43% |
| KMX250117C00080000 | 2024-05-14 3:25PM EDT | 2025-01-17 | 8.84 | 8.00 | 8.20 | 0.00 | - | 10 | 265 | 42.37% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 15.30 | 12.40 | 14.00 | 0.00 | - | 5 | 18 | 42.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00080000 | 2024-05-14 11:02AM EDT | 2024-05-17 | 4.00 | 4.60 | 5.70 | 0.00 | - | 10 | 12 | 63.87% |
| KMX240621P00080000 | 2024-05-15 1:31PM EDT | 2024-06-21 | 6.80 | 6.70 | 7.00 | +0.30 | +4.62% | 1 | 46 | 36.60% |
| KMX240719P00080000 | 2024-05-15 9:44AM EDT | 2024-07-19 | 7.20 | 7.20 | 7.50 | +0.40 | +5.88% | 10 | 292 | 32.24% |
| KMX241018P00080000 | 2024-05-14 1:20PM EDT | 2024-10-18 | 9.50 | 9.50 | 9.70 | 0.00 | - | 26 | 93 | 32.80% |
| KMX250117P00080000 | 2024-05-14 2:48PM EDT | 2025-01-17 | 10.80 | 10.90 | 11.10 | 0.00 | - | 11 | 321 | 31.91% |
| KMX260116P00080000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 17.00 | 14.80 | 15.30 | 0.00 | - | 3 | 89 | 31.26% |
© 2024 Yahoo. All rights reserved.