CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor17 May 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 | 21.20 | 22.00 | 0.00 | - | 3 | 3 | 142.38% |
| KMX240517C00060000 | 2024-05-03 2:31PM EDT | 60.00 | 8.90 | 11.30 | 11.50 | 0.00 | - | 4 | 16 | 64.45% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 8.80 | 9.10 | 0.00 | - | 6 | 36 | 55.66% |
| KMX240517C00065000 | 2024-05-02 3:18PM EDT | 65.00 | 3.51 | 6.30 | 6.60 | 0.00 | - | 46 | 60 | 50.20% |
| KMX240517C00067500 | 2024-05-09 10:05AM EDT | 67.50 | 4.20 | 4.00 | 4.20 | +0.90 | +27.27% | 19 | 156 | 38.48% |
| KMX240517C00070000 | 2024-05-09 9:49AM EDT | 70.00 | 2.15 | 2.00 | 2.15 | +0.65 | +43.33% | 12 | 807 | 32.08% |
| KMX240517C00072500 | 2024-05-09 10:28AM EDT | 72.50 | 0.80 | 0.75 | 0.85 | +0.23 | +40.35% | 67 | 547 | 30.52% |
| KMX240517C00075000 | 2024-05-09 9:32AM EDT | 75.00 | 0.25 | 0.20 | 0.30 | +0.10 | +100.00% | 4 | 587 | 32.03% |
| KMX240517C00077500 | 2024-05-06 2:16PM EDT | 77.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 209 | 40.04% |
| KMX240517C00080000 | 2024-05-08 2:16PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 312 | 43.75% |
| KMX240517C00082500 | 2024-05-07 12:06PM EDT | 82.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 7 | 372 | 52.93% |
| KMX240517C00085000 | 2024-05-07 3:04PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,590 | 54.69% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 56.64% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 63.28% |
| KMX240517C00092500 | 2024-05-02 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 69.53% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 321 | 75.78% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 87.50% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 97.66% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 107.81% |
Putsfor17 May 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 | 146.88% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 109.77% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 78.52% |
| KMX240517P00060000 | 2024-05-06 2:28PM EDT | 60.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 121 | 3,582 | 55.08% |
| KMX240517P00062500 | 2024-05-06 2:14PM EDT | 62.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 223 | 49.81% |
| KMX240517P00065000 | 2024-05-09 9:48AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 15 | 1,693 | 41.02% |
| KMX240517P00067500 | 2024-05-09 10:18AM EDT | 67.50 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 10 | 860 | 32.13% |
| KMX240517P00070000 | 2024-05-09 10:19AM EDT | 70.00 | 0.70 | 0.70 | 0.75 | -0.37 | -34.58% | 76 | 1,218 | 29.15% |
| KMX240517P00072500 | 2024-05-09 10:04AM EDT | 72.50 | 1.90 | 1.90 | 1.95 | -1.16 | -37.91% | 1 | 386 | 27.69% |
| KMX240517P00075000 | 2024-05-09 9:38AM EDT | 75.00 | 4.65 | 2.35 | 4.00 | -0.05 | -1.06% | 2 | 244 | 31.30% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 5.50 | 6.30 | 0.00 | - | 1 | 0 | 32.42% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 8.50 | 8.80 | 0.00 | - | 3 | 2 | 41.99% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 11.00 | 11.30 | 0.00 | - | 28 | 1 | 50.78% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 13.10 | 13.80 | 0.00 | - | 6 | 0 | 58.98% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 16.10 | 16.30 | 0.00 | - | 1 | 1 | 66.80% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 18.50 | 18.80 | 0.00 | - | 3 | 0 | 74.41% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 22.40 | 24.50 | 0.00 | - | 1 | 0 | 180.91% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 23.50 | 23.90 | 0.00 | - | - | 0 | 100.98% |
© 2024 Yahoo. All rights reserved.