KMX - CarMax, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMX190719C000375002019-06-21 11:56AM EDT37.5049.400.000.000.00-100.00%
KMX190719C000400002019-06-07 11:07AM EDT40.0034.8548.5048.900.00-25734.18%
KMX190719C000500002019-06-07 11:22AM EDT50.0024.5038.5039.400.00-160576.37%
KMX190719C000525002019-06-10 12:14AM EDT52.5011.1035.9036.800.00-06529.49%
KMX190719C000550002019-06-07 11:07AM EDT55.008.8033.5034.000.00-121484.86%
KMX190719C000575002019-07-03 10:06AM EDT57.5031.070.000.000.00-600.00%
KMX190719C000600002019-06-21 9:36AM EDT60.0025.910.000.000.00-100.00%
KMX190719C000625002019-06-07 11:22AM EDT62.5011.6926.0026.500.00-10667381.05%
KMX190719C000650002019-05-24 2:41PM EDT65.0012.1020.3021.200.00-58860.00%
KMX190719C000675002019-07-11 11:42AM EDT67.5020.650.000.000.00-200.00%
KMX190719C000700002019-07-11 11:25AM EDT70.0018.000.000.000.00-200.00%
KMX190719C000725002019-07-15 12:37PM EDT72.5016.130.000.000.00-200.00%
KMX190719C000750002019-07-16 12:38PM EDT75.0010.400.000.000.00-900.00%
KMX190719C000775002019-07-16 10:32AM EDT77.508.200.000.000.00-700.00%
KMX190719C000800002019-07-16 12:43PM EDT80.005.500.000.000.00-2500.00%
KMX190719C000810002019-06-26 2:49PM EDT81.004.000.000.000.00--00.00%
KMX190719C000820002019-07-05 9:30AM EDT82.006.600.000.000.00-500.00%
KMX190719C000825002019-07-16 1:44PM EDT82.503.500.000.000.00-2300.00%
KMX190719C000830002019-07-16 3:20PM EDT83.003.900.000.000.00-1600.00%
KMX190719C000835002019-07-16 9:52AM EDT83.502.100.000.000.00-900.00%
KMX190719C000840002019-07-16 2:35PM EDT84.002.600.000.000.00-32000.00%
KMX190719C000845002019-07-16 2:23PM EDT84.501.850.000.000.00-41000.00%
KMX190719C000850002019-07-16 3:59PM EDT85.001.750.000.000.00-39500.00%
KMX190719C000855002019-07-16 2:57PM EDT85.501.550.000.000.00-1400.00%
KMX190719C000860002019-07-16 3:40PM EDT86.001.230.000.000.00-1,10400.00%
KMX190719C000865002019-07-16 3:04PM EDT86.500.960.000.000.00-1700.78%
KMX190719C000870002019-07-16 3:39PM EDT87.000.700.000.000.00-3803.13%
KMX190719C000875002019-07-16 2:24PM EDT87.500.350.000.000.00-9503.13%
KMX190719C000885002019-07-16 2:30PM EDT88.500.180.000.000.00-2706.25%
KMX190719C000890002019-07-16 3:39PM EDT89.000.180.000.000.00-22406.25%
KMX190719C000900002019-07-16 3:39PM EDT90.000.070.000.000.00-48012.50%
KMX190719C000950002019-07-10 1:14PM EDT95.000.020.000.000.00-1025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMX190719P000375002019-06-07 11:07AM EDT37.500.100.000.050.00-22353.13%
KMX190719P000400002019-06-07 11:07AM EDT40.000.040.000.050.00-1055325.00%
KMX190719P000425002019-06-07 11:07AM EDT42.500.050.000.050.00-21627303.13%
KMX190719P000450002019-05-20 1:43PM EDT45.000.030.000.150.00-20193318.75%
KMX190719P000475002019-05-21 12:56PM EDT47.500.050.000.050.00-12889257.81%
KMX190719P000500002019-06-20 12:19PM EDT50.000.030.000.000.00-210050.00%
KMX190719P000525002019-06-07 11:07AM EDT52.500.450.050.050.00-521237.50%
KMX190719P000550002019-06-24 10:59AM EDT55.000.020.000.000.00-10050.00%
KMX190719P000575002019-06-24 10:49AM EDT57.500.030.000.000.00-7050.00%
KMX190719P000600002019-07-09 2:39PM EDT60.000.010.000.000.00-8050.00%
KMX190719P000625002019-06-24 10:48AM EDT62.500.050.000.000.00-20050.00%
KMX190719P000650002019-07-16 9:32AM EDT65.000.160.000.000.00-10050.00%
KMX190719P000675002019-07-03 12:57PM EDT67.500.020.000.000.00-1050.00%
KMX190719P000700002019-07-15 9:30AM EDT70.000.050.000.000.00-2050.00%
KMX190719P000725002019-07-10 10:11AM EDT72.500.030.000.000.00-3050.00%
KMX190719P000750002019-07-15 11:50AM EDT75.000.030.000.000.00-1050.00%
KMX190719P000775002019-07-15 9:30AM EDT77.500.050.000.000.00-1025.00%
KMX190719P000780002019-07-09 1:24PM EDT78.000.050.000.000.00-5025.00%
KMX190719P000790002019-06-25 10:26AM EDT79.000.600.000.000.00--025.00%
KMX190719P000800002019-07-16 2:16PM EDT80.000.050.050.000.00-10025.00%
KMX190719P000810002019-07-16 9:44AM EDT81.000.100.100.000.00-1012.50%
KMX190719P000815002019-07-16 9:48AM EDT81.500.100.100.000.00-1012.50%
KMX190719P000820002019-07-16 9:36AM EDT82.000.40-0.000.00---12.50%
KMX190719P000825002019-07-16 2:16PM EDT82.500.130.000.000.00-25012.50%
KMX190719P000830002019-07-09 1:13PM EDT83.000.150.000.000.00-1012.50%
KMX190719P000835002019-07-05 3:12PM EDT83.500.190.000.000.00-10012.50%
KMX190719P000840002019-07-16 2:18PM EDT84.000.200.000.000.00-906.25%
KMX190719P000845002019-07-16 2:55PM EDT84.500.200.000.000.00-1206.25%
KMX190719P000850002019-07-16 12:53PM EDT85.000.650.000.000.00-3806.25%
KMX190719P000855002019-07-16 2:54PM EDT85.500.400.000.000.00-2303.13%
KMX190719P000860002019-07-16 9:33AM EDT86.002.400.000.000.00-3001.56%
KMX190719P000865002019-07-16 2:53PM EDT86.500.790.000.000.00-900.00%
KMX190719P000870002019-07-16 10:09AM EDT87.002.740.000.000.00-1400.00%
KMX190719P000875002019-07-15 3:10PM EDT87.500.400.000.000.00-800.00%
KMX190719P000885002019-07-16 10:09AM EDT88.504.110.000.000.00-500.00%
KMX190719P000890002019-07-16 2:41PM EDT89.002.640.000.000.00-3000.00%
KMX190719P000900002019-07-15 3:34PM EDT90.001.650.000.000.00-200.00%
KMX190719P000950002019-07-16 9:55AM EDT95.0010.200.000.000.00-300.00%