Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,874.59 +917.41 (+1.37%) CMC Crypto 200
1,370.91 +40.31 (+3.03%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240816C00050000 | 2024-07-08 9:53AM EDT | 50.00 | 21.30 | 31.10 | 35.10 | 0.00 | - | 6 | 6 | 97.27% |
| KMX240816C00060000 | 2024-06-21 2:53PM EDT | 60.00 | 11.70 | 18.70 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240816C00065000 | 2024-06-21 1:30PM EDT | 65.00 | 7.70 | 14.60 | 16.00 | 0.00 | - | 5 | 2 | 0.00% |
| KMX240816C00067500 | 2024-07-19 12:05PM EDT | 67.50 | 13.30 | 14.00 | 17.70 | 0.00 | - | 3 | 8 | 58.69% |
| KMX240816C00070000 | 2024-07-26 2:01PM EDT | 70.00 | 12.92 | 12.50 | 14.40 | -0.72 | -5.28% | 1 | 41 | 53.91% |
| KMX240816C00072500 | 2024-07-26 2:01PM EDT | 72.50 | 10.60 | 10.60 | 11.60 | -0.46 | -4.16% | 1 | 153 | 60.89% |
| KMX240816C00075000 | 2024-07-26 10:04AM EDT | 75.00 | 8.75 | 8.00 | 8.90 | +1.14 | +14.98% | 1 | 480 | 46.78% |
| KMX240816C00077500 | 2024-07-25 12:43PM EDT | 77.50 | 6.00 | 4.90 | 7.50 | 0.00 | - | 1 | 214 | 54.37% |
| KMX240816C00080000 | 2024-07-26 2:03PM EDT | 80.00 | 4.30 | 4.40 | 5.20 | +0.50 | +13.16% | 27 | 0 | 44.68% |
| KMX240816C00085000 | 2024-07-26 3:24PM EDT | 85.00 | 1.75 | 1.70 | 1.80 | +0.28 | +19.05% | 83 | 938 | 33.28% |
| KMX240816C00090000 | 2024-07-26 11:35AM EDT | 90.00 | 0.53 | 0.50 | 0.60 | +0.01 | +1.92% | 3 | 374 | 34.03% |
| KMX240816C00095000 | 2024-07-25 2:32PM EDT | 95.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 5 | 66 | 39.75% |
| KMX240816C00100000 | 2024-07-25 1:37PM EDT | 100.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 39 | 48.63% |
| KMX240816C00105000 | 2024-07-16 1:06PM EDT | 105.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 0 | 83.40% |
| KMX240816C00110000 | 2024-07-23 3:29PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 80 | 51.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240816P00055000 | 2024-07-09 3:35PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 80.08% |
| KMX240816P00060000 | 2024-07-22 3:41PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 84 | 61.33% |
| KMX240816P00062500 | 2024-07-12 11:51AM EDT | 62.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 124 | 60.55% |
| KMX240816P00065000 | 2024-07-26 2:37PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 20 | 830 | 53.32% |
| KMX240816P00067500 | 2024-07-26 2:47PM EDT | 67.50 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 2 | 156 | 46.29% |
| KMX240816P00070000 | 2024-07-26 3:21PM EDT | 70.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 64 | 1,759 | 42.38% |
| KMX240816P00072500 | 2024-07-26 2:22PM EDT | 72.50 | 0.15 | 0.15 | 0.25 | -0.13 | -46.43% | 2 | 0 | 39.45% |
| KMX240816P00075000 | 2024-07-26 12:27PM EDT | 75.00 | 0.40 | 0.30 | 0.40 | -0.12 | -23.08% | 10 | 2,710 | 35.99% |
| KMX240816P00077500 | 2024-07-26 2:47PM EDT | 77.50 | 0.71 | 0.60 | 0.75 | -0.30 | -29.70% | 15 | 0 | 34.42% |
| KMX240816P00080000 | 2024-07-26 3:36PM EDT | 80.00 | 1.33 | 1.20 | 1.35 | -0.52 | -28.11% | 75 | 539 | 33.15% |
| KMX240816P00085000 | 2024-07-25 3:58PM EDT | 85.00 | 3.77 | 3.40 | 3.60 | -0.78 | -17.14% | 2 | 0 | 30.93% |
| KMX240816P00090000 | 2024-07-26 3:18PM EDT | 90.00 | 7.40 | 6.10 | 9.40 | -1.39 | -15.81% | 103 | 89 | 62.65% |
© 2024 Yahoo. All rights reserved.