Unlock stock picks and a broker-level newsfeed that powers Wall Street.
78.88
+0.96
+(1.23%)
At close: April 1 at 4:00:02 PM EDT
80.00
+1.12
+(1.42%)
After hours: April 1 at 7:48:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250417C00045000 | 12/20/2024 3:32 PM | 45 | 39.30 | 38.60 | 41.50 | 0.00 | 0.00% | 4 | 1 | 373.10% |
| KMX250417C00050000 | 3/26/2025 11:02 AM | 50 | 26.50 | 26.80 | 30.40 | 0.00 | 0.00% | 7 | 3 | 189.11% |
| KMX250417C00055000 | 3/26/2025 3:49 PM | 55 | 20.58 | 21.80 | 25.30 | 0.00 | 0.00% | 1 | 3 | 154.88% |
| KMX250417C00060000 | 3/26/2025 1:04 PM | 60 | 15.90 | 18.20 | 19.60 | 0.00 | 0.00% | 12 | 35 | 53.91% |
| KMX250417C00062500 | 3/20/2025 10:34 AM | 62.5 | 10.40 | 15.40 | 17.40 | 0.00 | 0.00% | 6 | 10 | 101.17% |
| KMX250417C00065000 | 3/31/2025 2:12 PM | 65 | 13.97 | 13.80 | 14.50 | 0.42 | 3.10% | 14 | 68 | 61.62% |
| KMX250417C00067500 | 3/24/2025 11:59 AM | 67.5 | 11.59 | 11.80 | 12.80 | 4.69 | 67.97% | 1 | 60 | 73.73% |
| KMX250417C00070000 | 4/1/2025 1:46 PM | 70 | 9.20 | 9.70 | 10.20 | -0.20 | -2.13% | 9 | 346 | 65.33% |
| KMX250417C00072500 | 4/1/2025 11:12 AM | 72.5 | 7.84 | 7.80 | 8.30 | 2.49 | 46.54% | 2 | 194 | 64.84% |
| KMX250417C00075000 | 4/1/2025 3:08 PM | 75 | 6.07 | 6.00 | 6.40 | 0.36 | 6.30% | 30 | 3,879 | 61.69% |
| KMX250417C00077500 | 4/1/2025 2:54 PM | 77.5 | 3.82 | 4.50 | 4.70 | -0.48 | -11.16% | 21 | 1,465 | 59.30% |
| KMX250417C00080000 | 4/1/2025 3:09 PM | 80 | 3.30 | 3.20 | 3.40 | 0.26 | 8.55% | 149 | 485 | 57.81% |
| KMX250417C00082500 | 4/1/2025 11:28 AM | 82.5 | 2.00 | 2.20 | 2.35 | -0.07 | -3.38% | 3,052 | 481 | 56.64% |
| KMX250417C00085000 | 4/1/2025 3:25 PM | 85 | 1.27 | 1.40 | 1.55 | -0.10 | -7.30% | 3,123 | 3,505 | 55.15% |
| KMX250417C00087500 | 3/31/2025 3:41 PM | 87.5 | 0.90 | 0.85 | 1.95 | 0.00 | 0.00% | 13 | 1,405 | 64.01% |
| KMX250417C00090000 | 4/1/2025 11:15 AM | 90 | 0.50 | 0.50 | 0.60 | 0.00 | 0.00% | 30 | 1,391 | 53.37% |
| KMX250417C00092500 | 3/31/2025 1:25 PM | 92.5 | 0.27 | 0.25 | 0.35 | 0.00 | 0.00% | 4 | 258 | 52.15% |
| KMX250417C00095000 | 4/1/2025 3:51 PM | 95 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 9 | 2,072 | 52.34% |
| KMX250417C00097500 | 4/1/2025 9:36 AM | 97.5 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 520 | 14 | 52.54% |
| KMX250417C00100000 | 3/27/2025 9:30 AM | 100 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1,815 | 85.21% |
| KMX250417C00105000 | 3/27/2025 12:44 PM | 105 | 0.08 | 0.00 | 1.55 | 0.00 | 0.00% | 8 | 713 | 100.88% |
| KMX250417C00110000 | 3/27/2025 12:44 PM | 110 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 521 | 63.67% |
| KMX250417C00115000 | 1/14/2025 11:50 AM | 115 | 0.04 | 0.05 | 1.75 | 0.00 | 0.00% | 1 | 76 | 127.44% |
| KMX250417C00120000 | 12/18/2024 3:11 PM | 120 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 117 | 98.05% |
| KMX250417C00125000 | 2/7/2025 12:47 PM | 125 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 143 | 133.59% |
| KMX250417C00130000 | 12/19/2024 9:33 AM | 130 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 106.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250417P00037500 | 3/13/2025 12:37 PM | 37.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 235 | 229.69% |
| KMX250417P00040000 | 12/16/2024 12:06 AM | 40 | 0.50 | 0.10 | 0.60 | 0.00 | 0.00% | - | 1 | 185.55% |
| KMX250417P00045000 | 12/18/2024 3:09 PM | 45 | 0.53 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 131.64% |
| KMX250417P00047500 | 1/14/2025 11:50 AM | 47.5 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 116.21% |
| KMX250417P00050000 | 3/18/2025 12:20 PM | 50 | 0.17 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 462 | 101.17% |
| KMX250417P00055000 | 3/27/2025 12:44 PM | 55 | 0.13 | 0.00 | 0.45 | 0.00 | 0.00% | 8 | 78 | 99.02% |
| KMX250417P00060000 | 3/31/2025 2:46 PM | 60 | 0.17 | 0.05 | 0.35 | 0.00 | 0.00% | 10 | 455 | 76.76% |
| KMX250417P00062500 | 4/1/2025 12:15 PM | 62.5 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 4 | 430 | 70.31% |
| KMX250417P00065000 | 4/1/2025 12:15 PM | 65 | 0.42 | 0.30 | 0.45 | -0.04 | -8.70% | 4 | 352 | 66.60% |
| KMX250417P00067500 | 3/31/2025 2:44 PM | 67.5 | 0.70 | 0.05 | 0.65 | -0.05 | -6.67% | 10 | 605 | 55.37% |
| KMX250417P00070000 | 4/1/2025 3:26 PM | 70 | 1.05 | 0.85 | 1.00 | -0.02 | -1.87% | 4 | 770 | 61.82% |
| KMX250417P00072500 | 3/31/2025 2:44 PM | 72.5 | 1.69 | 1.40 | 1.55 | 0.00 | 0.00% | 9 | 990 | 61.04% |
| KMX250417P00075000 | 4/1/2025 3:43 PM | 75 | 2.20 | 2.10 | 2.30 | -1.40 | -38.89% | 11 | 1,793 | 59.67% |
| KMX250417P00077500 | 3/31/2025 2:04 PM | 77.5 | 3.20 | 2.85 | 3.30 | -0.47 | -12.81% | 5 | 462 | 57.06% |
| KMX250417P00080000 | 4/1/2025 12:32 PM | 80 | 4.78 | 2.75 | 4.50 | -0.02 | -0.42% | 104 | 258 | 59.03% |
| KMX250417P00082500 | 3/31/2025 3:54 PM | 82.5 | 6.50 | 5.70 | 6.00 | 0.00 | 0.00% | 2 | 356 | 55.93% |
| KMX250417P00085000 | 3/31/2025 11:55 AM | 85 | 8.40 | 7.40 | 7.80 | 0.00 | 0.00% | 36 | 237 | 55.25% |
| KMX250417P00087500 | 4/1/2025 2:21 PM | 87.5 | 10.60 | 8.00 | 9.70 | -1.10 | -9.40% | 1 | 227 | 57.57% |
| KMX250417P00090000 | 3/12/2025 11:22 AM | 90 | 18.10 | 10.80 | 11.90 | 0.00 | 0.00% | 38 | 88 | 59.52% |
| KMX250417P00092500 | 2/24/2025 11:08 AM | 92.5 | 10.90 | 17.00 | 19.20 | 0.00 | 0.00% | 1 | 0 | 138.04% |
| KMX250417P00095000 | 3/27/2025 10:31 AM | 95 | 17.91 | 15.00 | 18.30 | 0.00 | 0.00% | 1 | 6 | 67.29% |
| KMX250417P00100000 | 1/29/2025 1:52 PM | 100 | 14.40 | 15.40 | 19.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| KMX250417P00105000 | 1/13/2025 12:35 PM | 105 | 27.09 | 16.20 | 16.50 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
AN AutoNation, Inc.
164.12
+1.36%
CVNA Carvana Co.
212.59
+1.68%
CARS Cars.com Inc.
11.37
+0.89%
CARG CarGurus, Inc.
29.24
+0.38%
LAD Lithia Motors, Inc.
296.83
+1.12%
DRVN Driven Brands Holdings Inc.
16.74
-2.33%
GPI Group 1 Automotive, Inc.
389.90
+2.08%
PAG Penske Automotive Group, Inc.
146.38
+1.67%
VRM Vroom, Inc. Common Stock
29.50
+0.07%
VVV Valvoline Inc.
35.07
+0.75%