U.S. markets closed

CarMax, Inc. (KMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.85+1.85 (+1.61%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMX210618C000650002021-04-27 10:37AM EDT65.0068.0049.3052.400.00--2249.61%
KMX210618C000950002021-05-17 12:15AM EDT95.0028.1020.0023.700.00--2150.59%
KMX210618C001040002021-06-04 3:59PM EDT104.0010.4011.1014.500.00-3198.73%
KMX210618C001050002021-06-04 1:33PM EDT105.008.4010.9013.300.00-3352.34%
KMX210618C001060002021-06-07 10:35AM EDT106.007.709.7012.300.00-1283.89%
KMX210618C001070002021-06-09 12:16PM EDT107.007.608.6011.200.00-21976.56%
KMX210618C001080002021-06-02 10:07AM EDT108.007.607.2010.700.00--582.18%
KMX210618C001090002021-06-03 10:16AM EDT109.006.107.109.400.00-1170.70%
KMX210618C001100002021-06-10 10:16AM EDT110.006.206.307.300.00-92240.33%
KMX210618C001110002021-06-09 10:48AM EDT111.005.005.806.200.00-1933.30%
KMX210618C001120002021-06-04 11:12AM EDT112.006.205.006.60+3.20+106.67%62658.20%
KMX210618C001130002021-06-11 9:52AM EDT113.004.652.704.50+0.77+19.85%19731.79%
KMX210618C001140002021-06-10 2:05PM EDT114.003.111.403.600.00-187428.76%
KMX210618C001150002021-06-11 12:10PM EDT115.003.102.652.85+1.30+72.22%6142427.69%
KMX210618C001160002021-06-11 3:00PM EDT116.002.071.952.20+0.17+8.95%2711027.08%
KMX210618C001170002021-06-11 3:28PM EDT117.001.551.451.65+0.20+14.81%13415126.69%
KMX210618C001180002021-06-11 3:28PM EDT118.001.101.051.250.00-1738127.22%
KMX210618C001190002021-06-11 3:21PM EDT119.000.820.750.95+0.07+9.33%716328.05%
KMX210618C001200002021-06-11 3:52PM EDT120.000.550.550.700.00-10047028.54%
KMX210618C001210002021-06-11 11:37AM EDT121.000.590.400.55+0.18+43.90%1822229.93%
KMX210618C001220002021-06-11 10:53AM EDT122.000.550.300.40+0.25+83.33%241430.42%
KMX210618C001230002021-06-11 11:23AM EDT123.000.350.100.85+0.15+75.00%2131844.73%
KMX210618C001240002021-06-11 2:04PM EDT124.000.230.200.25-0.62-72.94%5233.01%
KMX210618C001250002021-06-11 3:32PM EDT125.000.170.100.20+0.02+13.33%532934.23%
KMX210618C001270002021-06-11 1:48PM EDT127.000.130.050.30-0.32-71.11%20144.29%
KMX210618C001290002021-06-07 9:42AM EDT129.000.100.000.250.00--3148.19%
KMX210618C001300002021-06-08 2:14PM EDT130.000.150.000.200.00-159448.63%
KMX210618C001350002021-06-07 11:51AM EDT135.000.080.000.100.00-238954.30%
KMX210618C001400002021-05-27 3:25PM EDT140.000.110.000.100.00-1044958.98%
KMX210618C001450002021-05-20 9:50AM EDT145.000.330.000.400.00-16484.96%
KMX210618C001500002021-06-04 3:20PM EDT150.000.050.000.050.00-14071.88%
KMX210618C001550002021-05-07 12:45PM EDT155.000.320.000.350.00-113103.32%
KMX210618C001600002021-05-04 12:50PM EDT160.000.540.000.850.00-141131.45%
KMX210618C001700002021-04-19 3:09PM EDT170.000.180.002.150.00--20182.42%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KMX210618P000650002021-05-24 9:30AM EDT65.000.050.000.200.00--1189.45%
KMX210618P000700002021-05-24 9:30AM EDT70.000.050.000.200.00--1167.58%
KMX210618P000800002021-06-01 9:30AM EDT80.000.100.000.250.00-14132.42%
KMX210618P000900002021-05-28 12:24PM EDT90.000.100.000.100.00-12383.59%
KMX210618P000950002021-06-01 12:03PM EDT95.000.150.000.500.00-102789.06%
KMX210618P001000002021-06-11 10:26AM EDT100.000.100.000.15+0.03+42.86%13356.64%
KMX210618P001050002021-06-11 1:22PM EDT105.000.070.000.15-0.03-30.00%216046.88%
KMX210618P001060002021-06-09 11:13AM EDT106.000.270.050.250.00-102148.73%
KMX210618P001070002021-06-11 2:12PM EDT107.000.100.050.20-0.04-28.57%101742.77%
KMX210618P001080002021-06-10 2:20PM EDT108.000.150.050.200.00-74439.26%
KMX210618P001090002021-06-11 3:45PM EDT109.000.150.100.20-0.35-70.00%507135.65%
KMX210618P001100002021-06-11 1:22PM EDT110.000.160.100.20-0.21-56.76%2623032.03%
KMX210618P001110002021-06-10 3:29PM EDT111.000.500.150.250.00-225830.13%
KMX210618P001120002021-06-11 12:24PM EDT112.000.300.250.35-0.25-45.45%116129.15%
KMX210618P001130002021-06-11 2:40PM EDT113.000.450.350.50-0.30-40.00%85728.52%
KMX210618P001140002021-06-11 3:24PM EDT114.000.700.550.70-0.60-46.15%6314027.78%
KMX210618P001150002021-06-11 3:21PM EDT115.000.950.801.00-0.70-42.42%8751227.69%
KMX210618P001160002021-06-11 3:40PM EDT116.001.291.151.35-0.66-33.85%185227.10%
KMX210618P001170002021-06-11 3:34PM EDT117.001.801.551.90-1.60-47.06%394528.25%
KMX210618P001180002021-06-11 10:44AM EDT118.001.652.202.45-3.55-68.27%131528.03%
KMX210618P001190002021-06-11 10:40AM EDT119.002.052.653.20-4.05-66.39%111029.76%
KMX210618P001200002021-06-11 11:40AM EDT120.003.342.504.00-2.91-46.56%1029331.37%
KMX210618P001210002021-06-08 10:41AM EDT121.007.134.104.900.00-2134.08%
KMX210618P001220002021-06-08 11:51AM EDT122.008.104.107.300.00-2464.23%
KMX210618P001250002021-06-11 2:57PM EDT125.008.406.908.50-2.00-19.23%1834139.60%
KMX210618P001260002021-06-09 10:10AM EDT126.0010.307.8010.200.00-10010061.16%
KMX210618P001300002021-06-11 10:26AM EDT130.0011.8511.4015.10-3.50-22.80%143795.80%
KMX210618P001350002021-06-03 3:57PM EDT135.0021.7816.2020.200.00-179116.50%
KMX210618P001400002021-06-07 2:20PM EDT140.0026.6222.7025.000.00-15196.73%
KMX210618P001450002021-05-17 12:00AM EDT145.0019.7326.2029.400.00--1128.13%