NYSE:KMX - CarMax Options Chain

$82.64
-3.00 (-3.50 %)
(As of 06/25/2019 07:42 AM ET)
Today's Range
$81.16
Now: $82.64
$84.81
50-Day Range
$76.06
MA: $79.56
$86.51
52-Week Range
$55.24
Now: $82.64
$88.64
Volume4.03 million shs
Average Volume2.11 million shs
Market Capitalization$13.73 billion
P/E Ratio17.25
Dividend YieldN/A
Beta1.21

Options Chain

CarMax (NYSE:KMX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/28/2019$96.00$0.075Call036 (+1)0.748478 (+0.424744)0.030643
6/28/2019$95.00$0.025Call0107 (-3)0.597064 (+0.248404)0.014034
6/28/2019$94.00$0.025Call1031 (+2)0.558069 (+0.203206)0.014894
6/28/2019$93.00$0.050Call037 (+24)0.575233 (+0.248671)0.026885
6/28/2019$92.00$0.025Call041 (+32)0.477563 (+0.191466)0.017081
6/28/2019$91.00$0.025Call5099 (+88)0.435913 (+0.16496)0.018507
6/28/2019$90.00$0.025Call0470 (+314)0.393208 (+0.13227)0.02026
6/28/2019$89.00$0.025Call241,175 (+963)0.349319 (+0.092081)0.022476
6/28/2019$88.00$0.025Call150314 (+231)0.304083 (+0.047261)0.02538
6/28/2019$87.00$0.075Call113240 (+94)0.317566 (+0.071225)0.063579
6/28/2019$86.00$0.150Call358372 (+347)0.31225 (+0.062024)0.115407
6/28/2019$85.00$0.300Call400288 (+70)0.313251 (+0.0608)0.20111
6/28/2019$84.50$0.375Call33222 (-12)0.300943 (+0.061566)0.246366
6/28/2019$84.00$0.475Call42329 (-27)0.289938 (+0.023801)0.302351
6/28/2019$83.50$0.650Call3783 (-13)0.293497 (+0.023749)0.375739
6/28/2019$83.00$0.875Call29976 (-50)0.300579 (+0.026515)0.453183
6/28/2019$82.50$1.100Call4753 (-9)0.296399 (+0.015972)0.529897
6/28/2019$82.00$1.375Call15322 (-13)0.295464 (+0.004579)0.607069
6/28/2019$81.50$1.725Call3922 (-2)0.306327 (+0.033159)0.675049
6/28/2019$81.00$2.100Call011 (-13)0.315681 (+0.047679)0.734877
6/28/2019$80.50$2.500Call130140.324907 (+0.002031)0.786055
6/28/2019$80.00$2.900Call417 (+1)0.324449 (-0.022956)0.835795
6/28/2019$79.50$3.350Call0150.338479 (+0.001636)0.867615
6/28/2019$79.00$3.800Call05 (-1)0.345621 (-0.013938)0.897469
6/28/2019$78.50$4.250Call030.343154 (+0.014089)0.926868
6/28/2019$78.00$4.750Call016 (+1)0.375614 (-0.029177)0.932289
6/28/2019$77.50$5.250Call0240.4077860.936886
6/28/2019$77.00$5.750Call0220.439730.940843
6/28/2019$76.50$6.200Call000.4100770.965876
6/28/2019$76.00$6.750Call070.5031250.94733
6/28/2019$75.50$7.200Call020.4674440.969543
6/28/2019$75.00$7.700Call0150.4960590.971078
6/28/2019$74.50$8.200Call010.524675 (+0.032319)0.972452
6/28/2019$74.00$8.700Call000.553259 (+0.553136)0.973701
6/28/2019$73.50$9.250Call000.6602220.958415
6/28/2019$73.00$9.700Call020.610522 (+0.05621)0.975866
6/28/2019$72.50$10.200Call050.6392160.976814
6/28/2019$72.00$10.700Call0150.6679550.977689
6/28/2019$71.50$11.200Call000.6982110.978289
6/28/2019$71.00$11.700Call000.727680.978973
6/28/2019$70.50$12.200Call000.755670.979812
6/28/2019$70.00$12.700Call000.7836670.980599
6/28/2019$69.00$13.700Call000.8420870.981784
6/28/2019$68.00$14.700Call000.9009640.982832
6/28/2019$67.00$15.700Call000.9603540.983767
6/28/2019$66.00$16.700Call001.020310.984607
6/28/2019$65.00$17.700Call001.080880.985368
6/28/2019$60.00$22.700Call001.415450.987314
6/28/2019$96.00$13.250Put000
6/28/2019$95.00$12.300Put050
6/28/2019$94.00$11.250Put0000
6/28/2019$93.00$10.200Put0000
6/28/2019$92.00$9.300Put22 (+2)0
6/28/2019$91.00$8.300Put0000
6/28/2019$90.00$7.250Put0116 (+115)0
6/28/2019$89.00$6.400Put12 (+2)0.39375 (+0.140632)-0.966035
6/28/2019$88.00$5.300Put100120 (+118)0
6/28/2019$87.00$4.400Put21211 (+209)0.288884 (+0.047094)-0.956296
6/28/2019$86.00$3.450Put6058 (+49)0.279509 (+0.049828)-0.912909
6/28/2019$85.00$2.600Put125194 (+175)0.29053 (+0.048237)-0.818324
6/28/2019$84.50$2.200Put1715 (-5)0.294138 (+0.045341)-0.763002
6/28/2019$84.00$1.800Put9044 (+23)0.279593 (+0.03105)-0.705079
6/28/2019$83.50$1.475Put36194 (+58)0.287826 (+0.03364)-0.62904
6/28/2019$83.00$1.175Put89147 (+48)0.28428 (+0.03183)-0.55042
6/28/2019$82.50$0.925Put14181 (-6)0.289595 (+0.031082)-0.470264
6/28/2019$82.00$0.700Put7899 (+16)0.287014 (+0.022064)-0.390271
6/28/2019$81.50$0.525Put3613 (-1)0.289875 (+0.024679)-0.316514
6/28/2019$81.00$0.400Put1861 (-2)0.297561 (+0.038861)-0.252839
6/28/2019$80.50$0.300Put726 (-1)0.305087 (+0.023874)-0.199299
6/28/2019$80.00$0.225Put4171 (-13)0.312796 (+0.010346)-0.155055
6/28/2019$79.50$0.150Put230.311233 (-0.013521)-0.112014
6/28/2019$79.00$0.150Put545 (-3)0.345608 (+0.019721)-0.102104
6/28/2019$78.50$0.100Put010 (+4)0.346513 (-0.022857)-0.072695
6/28/2019$78.00$0.075Put7109 (+3)0.354983 (+0.029096)-0.055828
6/28/2019$77.50$0.050Put4360 (+1)0.355087 (+0.008348)-0.038845
6/28/2019$77.00$0.025Put153 (-7)0.342483 (-0.093754)-0.022091
6/28/2019$76.50$0.075Put0100.446304 (-0.013564)-0.045835
6/28/2019$76.00$0.075Put154 (-1)0.476613 (-0.007196)-0.043133
6/28/2019$75.50$0.075Put026 (-1)0.506739 (+0.000554)-0.040613
6/28/2019$75.00$0.050Put039 (+1)0.507863 (-0.021259)-0.028889
6/28/2019$74.50$0.000Put041 (+4)0
6/28/2019$74.00$0.000Put02270
6/28/2019$73.50$0.000Put059 (+4)0
6/28/2019$73.00$0.050Put050 (+4)0.614875 (+0.08694)-0.023578
6/28/2019$72.50$0.000Put022 (+4)0
6/28/2019$72.00$0.050Put381 (+4)0.674635 (+0.013091)-0.022245
6/28/2019$71.50$0.050Put0240.700414 (+0.112311)-0.021078
6/28/2019$71.00$0.000Put0100
6/28/2019$70.50$0.025Put02200.694528 (+0.070682)-0.011198
6/28/2019$70.00$0.000Put0127 (-1)0
6/28/2019$69.00$0.050Put010.845048 (+0.054283)-0.017721
6/28/2019$68.00$0.075Put000.966663 (+0.244007)-0.022626
6/28/2019$67.00$0.075Put001.02813 (+0.261719)-0.021426
6/28/2019$66.00$0.050Put001.02813 (+0.224219)-0.015055
6/28/2019$65.00$0.025Put018 (-2)0.989733 (+0.147545)-0.008053
6/28/2019$60.00$0.025Put051.27969 (+0.218748)-0.006384
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/25/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel