NYSE - Nasdaq Real Time Price USD

CarMax, Inc. (KMX)

Compare
83.82 -0.15 (-0.17%)
As of 9:34 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMX241220C00062500 11/5/2024 8:08 PM 62.5 12.90 0.00 0.00 0.00 0.00% 3 2 0.00%
KMX241220C00065000 11/26/2024 7:10 PM 65 19.91 0.00 0.00 0.00 0.00% 1 14 0.00%
KMX241220C00067500 11/22/2024 3:30 PM 67.5 14.34 0.00 0.00 0.00 0.00% 2 7 0.00%
KMX241220C00070000 11/22/2024 8:35 PM 70 12.70 0.00 0.00 0.00 0.00% 1 177 0.00%
KMX241220C00072500 11/29/2024 4:16 PM 72.5 12.80 0.00 0.00 0.00 0.00% 1 49 0.00%
KMX241220C00075000 11/27/2024 5:22 PM 75 10.60 0.00 0.00 0.00 0.00% 14 202 0.00%
KMX241220C00077500 11/27/2024 2:46 PM 77.5 9.75 0.00 0.00 0.00 0.00% 4 620 0.00%
KMX241220C00080000 11/27/2024 3:46 PM 80 6.90 0.00 0.00 0.00 0.00% 4 308 0.00%
KMX241220C00082500 11/29/2024 5:49 PM 82.5 5.30 0.00 0.00 0.00 0.00% 6 130 0.00%
KMX241220C00085000 11/29/2024 3:14 PM 85 4.30 0.00 0.00 0.00 0.00% 2 404 1.56%
KMX241220C00087500 11/29/2024 3:16 PM 87.5 3.06 0.00 0.00 0.00 0.00% 15 86 6.25%
KMX241220C00090000 11/29/2024 5:05 PM 90 1.90 0.00 0.00 0.00 0.00% 6 237 6.25%
KMX241220C00095000 11/29/2024 3:12 PM 95 0.99 0.00 0.00 0.00 0.00% 8 123 12.50%
KMX241220C00100000 11/29/2024 3:12 PM 100 0.46 0.00 0.00 0.00 0.00% 1 28 12.50%
KMX241220C00105000 11/27/2024 2:30 PM 105 0.35 0.00 0.00 0.00 0.00% - 1 25.00%
KMX241220C00110000 11/25/2024 5:01 PM 110 0.20 0.00 0.00 0.00 0.00% 2 10 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KMX241220P00045000 10/24/2024 2:06 PM 45 0.15 0.00 0.20 0.00 0.00% - 1 126.95%
KMX241220P00047500 10/18/2024 2:20 PM 47.5 0.20 0.00 0.25 0.00 0.00% 1 1 120.90%
KMX241220P00050000 11/26/2024 6:25 PM 50 0.03 0.00 0.00 0.00 0.00% 1 1 50.00%
KMX241220P00055000 11/29/2024 4:45 PM 55 0.06 0.00 0.00 0.00 0.00% 10 151 50.00%
KMX241220P00060000 11/27/2024 4:39 PM 60 0.10 0.00 0.00 0.00 0.00% 6 114 25.00%
KMX241220P00062500 11/22/2024 5:00 PM 62.5 0.35 0.00 0.00 0.00 0.00% 1 674 25.00%
KMX241220P00065000 11/27/2024 3:15 PM 65 0.25 0.00 0.00 0.00 0.00% 2 41 25.00%
KMX241220P00067500 11/26/2024 6:53 PM 67.5 0.35 0.00 0.00 0.00 0.00% 1 82 25.00%
KMX241220P00070000 11/29/2024 5:55 PM 70 0.45 0.00 0.00 0.00 0.00% 1 469 25.00%
KMX241220P00072500 11/29/2024 4:24 PM 72.5 0.65 0.00 0.00 0.00 0.00% 16 306 12.50%
KMX241220P00075000 11/29/2024 4:43 PM 75 1.00 0.00 0.00 0.00 0.00% 13 272 12.50%
KMX241220P00077500 11/29/2024 5:56 PM 77.5 1.47 0.00 0.00 0.00 0.00% 8 191 6.25%
KMX241220P00080000 11/29/2024 4:43 PM 80 2.13 0.00 0.00 0.00 0.00% 12 913 6.25%
KMX241220P00082500 11/29/2024 4:59 PM 82.5 3.10 0.00 0.00 0.00 0.00% 12 181 1.56%
KMX241220P00085000 11/29/2024 3:54 PM 85 4.05 0.00 0.00 0.00 0.00% 5 763 0.00%
KMX241220P00087500 11/26/2024 8:35 PM 87.5 5.70 0.00 0.00 0.00 0.00% - 16 0.00%
KMX241220P00090000 11/26/2024 5:46 PM 90 7.60 0.00 0.00 0.00 0.00% 1 1 0.00%
KMX241220P00095000 11/29/2024 5:24 PM 95 11.28 0.00 0.00 0.00 0.00% 1 0 0.00%
KMX241220P00100000 11/8/2024 5:11 PM 100 24.13 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers

AN AutoNation, Inc.
178.91
+0.01%
 
CARG CarGurus, Inc.
37.85
+0.08%
 
LAD Lithia Motors, Inc.
385.51
-0.36%
 
PAG Penske Automotive Group, Inc.
164.73
-1.09%
 
CVNA Carvana Co.
260.27
-0.06%
 
GPI Group 1 Automotive, Inc.
409.60
-3.70%
 
CARS Cars.com Inc.
19.64
-1.16%
 
ABG Asbury Automotive Group, Inc.
261.24
+0.54%
 
SAH Sonic Automotive, Inc.
69.14
-1.13%
 
VVV Valvoline Inc.
39.50
-0.54%