NYSE - Delayed Quote • USD
CarMax, Inc. (KMX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 4/4/2024 7:01 PM | 42.5 | 38.10 | 24.60 | 28.10 | 0.00 | 0.00% | 1 | 1 | 132.42% |
| KMX240517C00060000 | 5/3/2024 6:31 PM | 60 | 8.90 | 8.20 | 10.30 | 1.65 | 22.76% | 4 | 16 | 65.23% |
| KMX240517C00062500 | 4/30/2024 5:55 PM | 62.5 | 6.30 | 6.40 | 6.70 | 0.00 | 0.00% | 6 | 36 | 49.27% |
| KMX240517C00065000 | 5/2/2024 7:18 PM | 65 | 3.51 | 4.20 | 4.40 | 0.00 | 0.00% | 46 | 60 | 40.28% |
| KMX240517C00067500 | 5/3/2024 7:59 PM | 67.5 | 2.45 | 2.35 | 2.50 | 0.66 | 36.87% | 71 | 136 | 35.74% |
| KMX240517C00070000 | 5/3/2024 7:59 PM | 70 | 1.15 | 1.10 | 1.20 | 0.35 | 43.75% | 30 | 762 | 33.91% |
| KMX240517C00072500 | 5/3/2024 7:43 PM | 72.5 | 0.45 | 0.40 | 0.45 | 0.20 | 80.00% | 76 | 399 | 32.37% |
| KMX240517C00075000 | 5/3/2024 3:58 PM | 75 | 0.15 | 0.10 | 0.15 | 0.06 | 66.67% | 5 | 355 | 32.42% |
| KMX240517C00077500 | 5/3/2024 7:38 PM | 77.5 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 7 | 209 | 37.89% |
| KMX240517C00080000 | 5/3/2024 2:42 PM | 80 | 0.05 | 0.00 | 0.05 | 0.02 | 66.67% | 10 | 301 | 40.63% |
| KMX240517C00082500 | 5/3/2024 6:48 PM | 82.5 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 11 | 373 | 52.93% |
| KMX240517C00085000 | 4/26/2024 5:32 PM | 85 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 1,580 | 62.31% |
| KMX240517C00087500 | 4/22/2024 5:16 PM | 87.5 | 0.03 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 169 | 95.21% |
| KMX240517C00090000 | 4/22/2024 5:55 PM | 90 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 116 | 60.16% |
| KMX240517C00092500 | 5/2/2024 6:28 PM | 92.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 358 | 64.84% |
| KMX240517C00095000 | 4/29/2024 2:36 PM | 95 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 321 | 70.31% |
| KMX240517C00100000 | 4/24/2024 2:14 PM | 100 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 33 | 79.69% |
| KMX240517C00105000 | 4/10/2024 1:54 PM | 105 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 88.28% |
| KMX240517C00110000 | 3/27/2024 5:00 PM | 110 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 4/8/2024 6:19 PM | 40 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 115.63% |
| KMX240517P00050000 | 4/9/2024 1:56 PM | 50 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 129.59% |
| KMX240517P00055000 | 4/11/2024 7:37 PM | 55 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 27 | 61.52% |
| KMX240517P00060000 | 5/3/2024 1:59 PM | 60 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 2 | 3,486 | 49.71% |
| KMX240517P00062500 | 5/2/2024 7:45 PM | 62.5 | 0.27 | 0.10 | 0.20 | 0.00 | 0.00% | 69 | 223 | 37.79% |
| KMX240517P00065000 | 5/3/2024 7:12 PM | 65 | 0.41 | 0.40 | 0.45 | -0.27 | -39.71% | 37 | 1,727 | 33.74% |
| KMX240517P00067500 | 5/3/2024 7:58 PM | 67.5 | 1.05 | 1.00 | 1.10 | -0.95 | -47.50% | 134 | 781 | 31.89% |
| KMX240517P00070000 | 5/3/2024 7:53 PM | 70 | 2.25 | 2.25 | 2.35 | -1.20 | -34.78% | 114 | 1,111 | 31.10% |
| KMX240517P00072500 | 5/3/2024 6:04 PM | 72.5 | 4.00 | 4.00 | 4.20 | -2.04 | -33.77% | 1 | 393 | 31.25% |
| KMX240517P00075000 | 5/3/2024 3:53 PM | 75 | 6.08 | 5.00 | 8.00 | -2.34 | -27.79% | 8 | 199 | 76.12% |
| KMX240517P00077500 | 4/30/2024 7:07 PM | 77.5 | 9.30 | 8.60 | 10.80 | 0.00 | 0.00% | 1 | 0 | 68.99% |
| KMX240517P00080000 | 4/26/2024 7:50 PM | 80 | 10.30 | 9.30 | 11.70 | 0.00 | 0.00% | 3 | 2 | 62.70% |
| KMX240517P00082500 | 4/24/2024 6:43 PM | 82.5 | 12.20 | 12.00 | 15.50 | 0.00 | 0.00% | 28 | 1 | 112.35% |
| KMX240517P00085000 | 4/19/2024 5:34 PM | 85 | 16.68 | 16.00 | 17.40 | 0.00 | 0.00% | 6 | 0 | 79.88% |
| KMX240517P00087500 | 4/30/2024 5:00 PM | 87.5 | 18.60 | 17.10 | 19.30 | 0.00 | 0.00% | 1 | 1 | 92.43% |
| KMX240517P00090000 | 4/19/2024 3:57 PM | 90 | 20.95 | 19.00 | 21.70 | 0.00 | 0.00% | 3 | 0 | 95.21% |
| KMX240517P00092500 | 4/4/2024 7:05 PM | 92.5 | 11.30 | 22.40 | 24.50 | 0.00 | 0.00% | 1 | 0 | 116.50% |
| KMX240517P00095000 | 4/11/2024 5:18 PM | 95 | 24.01 | 24.20 | 28.20 | 0.00 | 0.00% | - | 0 | 164.60% |
Related Tickers
AN AutoNation, Inc.
165.18
+1.17%
CARG CarGurus, Inc.
22.75
-0.70%
VRM Vroom, Inc.
12.84
+2.80%
LAD Lithia Motors, Inc.
253.48
+0.91%
KAR OPENLANE, Inc.
17.69
+0.63%
PAG Penske Automotive Group, Inc.
153.44
+0.62%
GPI Group 1 Automotive, Inc.
295.04
+0.86%
CVNA Carvana Co.
121.67
+4.44%
SAH Sonic Automotive, Inc.
56.43
-1.14%
ABG Asbury Automotive Group, Inc.
213.75
+2.54%