CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00070000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.50 | 1.50 | 1.65 | +0.30 | +25.00% | 90 | 812 | 33.55% |
| KMX240621C00070000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 4.39 | 4.30 | 4.50 | +0.59 | +15.53% | 17 | 157 | 44.57% |
| KMX240719C00070000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 4.70 | 5.00 | 5.30 | -0.40 | -7.84% | 7 | 392 | 41.30% |
| KMX241018C00070000 | 2024-05-08 2:17PM EDT | 2024-10-18 | 8.00 | 7.90 | 8.20 | -0.12 | -1.48% | 5 | 43 | 43.05% |
| KMX250117C00070000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 8.20 | 10.20 | 10.40 | 0.00 | - | 2 | 193 | 44.04% |
| KMX260116C00070000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 17.30 | 16.80 | 18.40 | 0.00 | - | 3 | 22 | 50.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00070000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 1.07 | 1.05 | 1.15 | -0.68 | -38.86% | 93 | 1,220 | 29.88% |
| KMX240621P00070000 | 2024-05-08 11:14AM EDT | 2024-06-21 | 4.00 | 3.40 | 3.70 | 0.00 | - | 4 | 81 | 39.82% |
| KMX240719P00070000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.20 | -0.30 | -6.82% | 51 | 630 | 35.17% |
| KMX241018P00070000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 6.50 | 6.00 | 6.20 | 0.00 | - | 50 | 377 | 34.13% |
| KMX250117P00070000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 8.50 | 7.40 | 7.60 | 0.00 | - | 2 | 622 | 33.39% |
| KMX260116P00070000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 11.20 | 11.10 | 12.50 | 0.00 | - | 1 | 40 | 35.10% |
© 2024 Yahoo. All rights reserved.