KMX - CarMax, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMX190920C000650002019-08-29 11:18AM EDT65.0018.1519.0023.400.00-214162.50%
KMX190920C000700002019-08-06 2:33PM EDT70.0016.4016.7017.300.00--1202.15%
KMX190920C000750002019-08-02 2:07PM EDT75.0012.2811.7012.200.00-40149.02%
KMX190920C000775002019-09-03 3:22PM EDT77.505.707.5010.600.00-18101.17%
KMX190920C000780002019-08-29 10:21AM EDT78.006.107.2010.000.00-2299.80%
KMX190920C000790002019-08-28 9:39AM EDT79.002.605.909.100.00--2184.77%
KMX190920C000800002019-09-10 3:09PM EDT80.006.704.408.000.00-43653.91%
KMX190920C000815002019-09-09 3:31PM EDT81.505.254.204.900.00-110856.84%
KMX190920C000820002019-08-30 2:38PM EDT82.003.103.206.200.00-103167.29%
KMX190920C000825002019-09-10 9:41AM EDT82.504.103.304.100.00-83157.72%
KMX190920C000830002019-09-17 9:57AM EDT83.002.653.003.50+0.45+20.45%5748.24%
KMX190920C000835002019-09-16 3:59PM EDT83.501.602.652.950.00-63941.11%
KMX190920C000840002019-09-17 1:43PM EDT84.002.402.302.55+1.15+92.00%24333840.43%
KMX190920C000845002019-09-17 11:39AM EDT84.501.901.902.15+0.80+72.73%83738.87%
KMX190920C000850002019-09-17 3:55PM EDT85.001.701.551.75+0.80+88.89%2219736.48%
KMX190920C000855002019-09-17 9:59AM EDT85.500.901.201.40+0.14+18.42%73434.96%
KMX190920C000860002019-09-17 2:31PM EDT86.001.050.901.10+0.35+50.00%136434.03%
KMX190920C000865002019-09-17 3:57PM EDT86.500.800.650.85+0.49+158.06%97733.55%
KMX190920C000870002019-09-17 11:56AM EDT87.000.520.450.65+0.32+160.00%176933.40%
KMX190920C000875002019-09-17 12:11PM EDT87.500.370.300.45+0.17+85.00%2755432.03%
KMX190920C000880002019-09-17 2:31PM EDT88.000.270.200.35+0.10+58.82%14833.01%
KMX190920C000885002019-09-17 12:30PM EDT88.500.200.100.25+0.10+100.00%443033.01%
KMX190920C000890002019-09-17 9:30AM EDT89.000.050.050.15-0.20-80.00%1531.54%
KMX190920C000895002019-09-10 3:35PM EDT89.500.550.000.150.00-2235.16%
KMX190920C000900002019-09-17 1:52PM EDT90.000.050.000.10-0.20-80.00%2116334.86%
KMX190920C000905002019-09-16 1:48PM EDT90.500.050.000.100.00-1238.09%
KMX190920C000910002019-09-09 9:48AM EDT91.000.210.000.100.00-11341.21%
KMX190920C000915002019-09-12 1:24PM EDT91.500.150.000.100.00-1344.34%
KMX190920C000920002019-09-13 12:24PM EDT92.000.080.000.100.00-1347.27%
KMX190920C000925002019-09-12 9:33AM EDT92.500.260.000.100.00-443950.39%
KMX190920C000930002019-09-13 12:10PM EDT93.000.100.000.050.00-2346.48%
KMX190920C000950002019-09-16 3:30PM EDT95.000.030.000.050.00-105251.17%
KMX190920C000975002019-08-21 12:20PM EDT97.500.090.000.050.00-1262.50%
KMX190920C001000002019-08-16 12:56PM EDT100.000.110.000.050.00-82272.66%
KMX190920C001050002019-08-29 2:25PM EDT105.000.020.000.050.00-11292.97%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMX190920P000700002019-09-10 3:59PM EDT70.000.050.000.050.00-21598.44%
KMX190920P000750002019-09-10 3:59PM EDT75.000.250.000.05+0.16+177.78%16469.53%
KMX190920P000760002019-09-16 12:03AM EDT76.000.05-0.100.00--179.69%
KMX190920P000770002019-09-11 10:04AM EDT77.000.170.000.100.00--1464.06%
KMX190920P000775002019-09-16 9:30AM EDT77.500.050.000.150.00-16665.63%
KMX190920P000780002019-09-03 11:23AM EDT78.000.750.050.150.00-111065.82%
KMX190920P000785002019-08-30 12:46PM EDT78.500.750.100.150.00-1365.23%
KMX190920P000790002019-09-09 11:47AM EDT79.000.120.100.200.00-34064.26%
KMX190920P000800002019-09-17 3:54PM EDT80.000.050.000.15-0.20-80.00%138656.84%
KMX190920P000810002019-09-16 12:03AM EDT81.000.080.000.150.00--249.41%
KMX190920P000815002019-09-11 10:57AM EDT81.500.400.000.150.00-38945.51%
KMX190920P000820002019-09-11 10:29AM EDT82.000.680.050.150.00-12241.80%
KMX190920P000825002019-09-17 11:19AM EDT82.500.240.050.20+0.04+20.00%231641.21%
KMX190920P000830002019-09-17 9:56AM EDT83.000.410.100.25+0.21+105.00%18239.84%
KMX190920P000835002019-09-16 11:42AM EDT83.500.500.150.30-0.20-28.57%103437.89%
KMX190920P000840002019-09-17 2:31PM EDT84.000.330.250.35-0.62-65.26%2316035.35%
KMX190920P000845002019-09-17 11:44AM EDT84.500.550.300.50-0.55-50.00%323836.23%
KMX190920P000850002019-09-17 11:44AM EDT85.000.700.450.60-0.96-57.83%1316334.03%
KMX190920P000855002019-09-16 12:03AM EDT85.500.840.600.800.00--234.33%
KMX190920P000860002019-09-17 2:31PM EDT86.000.900.801.00+0.03+3.45%462633.40%
KMX190920P000865002019-09-13 2:25PM EDT86.501.101.001.250.00-52632.91%
KMX190920P000870002019-09-16 9:30AM EDT87.002.001.301.550.00-1332.76%
KMX190920P000875002019-09-10 10:19AM EDT87.502.901.651.900.00-42233.11%
KMX190920P000900002019-09-13 3:22PM EDT90.003.693.305.300.00-257251.86%
KMX190920P000925002019-09-04 3:25PM EDT92.507.835.708.200.00-42479.10%
KMX190920P000950002019-07-29 10:52AM EDT95.004.8010.7012.200.00--0182.32%