Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,391.89 +14.70 (+0.44%) Nikkei
27,381.18 +18.43 (+0.07%) Hang Seng
22,622.51 +55.73 (+0.25%) FTSE 100
7,761.11 +16.24 (+0.21%) BTC-USD
22,793.16 -401.58 (-1.73%) CMC Crypto 200
516.61 -10.58 (-2.01%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230127C00048000 | 2023-01-13 3:00PM EST | 48.00 | 17.40 | 18.00 | 18.60 | 0.00 | - | - | 2 | 279.69% |
| KMX230127C00053000 | 2022-12-23 11:02AM EST | 53.00 | 7.90 | 12.80 | 13.40 | 0.00 | - | 5 | 2 | 250.00% |
| KMX230127C00054000 | 2022-12-22 9:35AM EST | 54.00 | 3.71 | 11.80 | 12.40 | 0.00 | - | - | 2 | 232.81% |
| KMX230127C00055000 | 2023-01-26 12:20PM EST | 55.00 | 10.60 | 10.90 | 11.60 | -1.10 | -9.40% | 1 | 7 | 263.67% |
| KMX230127C00056000 | 2022-12-27 3:24PM EST | 56.00 | 6.10 | 9.90 | 10.60 | 0.00 | - | 1 | 2 | 243.75% |
| KMX230127C00057000 | 2023-01-24 10:39AM EST | 57.00 | 10.78 | 9.00 | 9.60 | 0.00 | - | 10 | 52 | 143.75% |
| KMX230127C00058000 | 2023-01-26 12:42PM EST | 58.00 | 7.71 | 7.90 | 8.60 | -1.51 | -16.38% | 3 | 13 | 204.69% |
| KMX230127C00059000 | 2022-12-27 10:11AM EST | 59.00 | 3.13 | 6.90 | 7.60 | 0.00 | - | 10 | 9 | 184.77% |
| KMX230127C00060000 | 2023-01-24 3:46PM EST | 60.00 | 6.80 | 5.90 | 6.60 | 0.00 | - | 6 | 37 | 165.23% |
| KMX230127C00061000 | 2023-01-26 12:41PM EST | 61.00 | 4.74 | 5.00 | 5.60 | -1.26 | -21.00% | 5 | 10 | 87.50% |
| KMX230127C00062000 | 2023-01-26 2:22PM EST | 62.00 | 4.02 | 4.00 | 4.60 | -1.08 | -21.18% | 1 | 9 | 72.66% |
| KMX230127C00062500 | 2023-01-25 9:31AM EST | 62.50 | 2.40 | 3.50 | 4.00 | 0.00 | - | 1 | 49 | 102.34% |
| KMX230127C00063000 | 2023-01-23 10:11AM EST | 63.00 | 4.20 | 3.00 | 3.60 | 0.00 | - | 1 | 20 | 58.20% |
| KMX230127C00064000 | 2023-01-26 3:48PM EST | 64.00 | 2.04 | 2.20 | 2.55 | -0.72 | -26.09% | 7 | 103 | 56.64% |
| KMX230127C00065000 | 2023-01-26 2:26PM EST | 65.00 | 1.10 | 1.40 | 1.65 | +0.07 | +6.80% | 1 | 250 | 53.13% |
| KMX230127C00066000 | 2023-01-26 3:32PM EST | 66.00 | 0.65 | 0.70 | 0.95 | -0.25 | -27.78% | 11 | 115 | 58.89% |
| KMX230127C00067000 | 2023-01-26 1:15PM EST | 67.00 | 0.25 | 0.30 | 0.45 | -0.40 | -61.54% | 3 | 142 | 54.88% |
| KMX230127C00067500 | 2023-01-26 2:29PM EST | 67.50 | 0.17 | 0.15 | 0.30 | -1.13 | -86.92% | 31 | 148 | 54.88% |
| KMX230127C00068000 | 2023-01-26 1:24PM EST | 68.00 | 0.10 | 0.05 | 0.20 | -0.21 | -67.74% | 5 | 182 | 55.66% |
| KMX230127C00069000 | 2023-01-25 10:55AM EST | 69.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 206 | 50.78% |
| KMX230127C00070000 | 2023-01-26 2:22PM EST | 70.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 3 | 738 | 56.25% |
| KMX230127C00071000 | 2023-01-25 9:48AM EST | 71.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 46 | 83.98% |
| KMX230127C00072000 | 2023-01-24 1:43PM EST | 72.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2,082 | 113.28% |
| KMX230127C00073000 | 2023-01-24 1:05PM EST | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 108 | 101.56% |
| KMX230127C00074000 | 2023-01-19 9:30AM EST | 74.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 177.73% |
| KMX230127C00075000 | 2023-01-23 9:38AM EST | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 51 | 192.58% |
| KMX230127C00076000 | 2023-01-04 11:25AM EST | 76.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 206.84% |
| KMX230127C00077000 | 2023-01-17 10:12AM EST | 77.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 131.25% |
| KMX230127C00078000 | 2023-01-18 12:05PM EST | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 234.18% |
| KMX230127C00079000 | 2023-01-18 12:11PM EST | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 141 | 247.27% |
| KMX230127C00080000 | 2023-01-19 9:37AM EST | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 133 | 159.38% |
| KMX230127C00085000 | 2023-01-19 10:13AM EST | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 65 | 319.14% |
| KMX230127C00090000 | 2023-01-18 9:33AM EST | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 51 | 372.66% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230127P00040000 | 2023-01-06 1:49PM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 393.75% |
| KMX230127P00045000 | 2023-01-06 9:44AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 150 | 309.38% |
| KMX230127P00048000 | 2023-01-03 9:39AM EST | 48.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 262.50% |
| KMX230127P00050000 | 2023-01-13 2:43PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 98 | 232.81% |
| KMX230127P00051000 | 2023-01-03 11:19AM EST | 51.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 218.75% |
| KMX230127P00052000 | 2023-01-19 10:50AM EST | 52.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 203.13% |
| KMX230127P00053000 | 2023-01-18 10:16AM EST | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 190.63% |
| KMX230127P00054000 | 2023-01-26 12:07PM EST | 54.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 35 | 175.00% |
| KMX230127P00055000 | 2023-01-23 12:22PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 937 | 162.50% |
| KMX230127P00056000 | 2023-01-26 1:41PM EST | 56.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 16 | 442 | 148.44% |
| KMX230127P00057000 | 2023-01-23 9:33AM EST | 57.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 217 | 150.00% |
| KMX230127P00058000 | 2023-01-23 2:37PM EST | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 123 | 120.31% |
| KMX230127P00059000 | 2023-01-24 9:49AM EST | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 107.81% |
| KMX230127P00060000 | 2023-01-26 12:59PM EST | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 2,107 | 93.75% |
| KMX230127P00061000 | 2023-01-26 2:22PM EST | 61.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 4 | 557 | 90.63% |
| KMX230127P00062000 | 2023-01-25 10:41AM EST | 62.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 6 | 49 | 67.19% |
| KMX230127P00062500 | 2023-01-26 1:15PM EST | 62.50 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 1 | 22 | 60.16% |
| KMX230127P00063000 | 2023-01-26 1:06PM EST | 63.00 | 0.15 | 0.00 | 0.10 | +0.04 | +36.36% | 1 | 138 | 60.94% |
| KMX230127P00064000 | 2023-01-26 3:40PM EST | 64.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 46 | 159 | 54.30% |
| KMX230127P00065000 | 2023-01-26 2:31PM EST | 65.00 | 0.31 | 0.15 | 0.30 | -0.13 | -29.55% | 23 | 295 | 56.25% |
| KMX230127P00066000 | 2023-01-26 1:21PM EST | 66.00 | 1.00 | 0.45 | 0.60 | +0.20 | +25.00% | 12 | 566 | 52.34% |
| KMX230127P00067000 | 2023-01-26 11:18AM EST | 67.00 | 1.40 | 1.00 | 1.20 | +0.30 | +27.27% | 117 | 154 | 55.66% |
| KMX230127P00067500 | 2023-01-23 2:24PM EST | 67.50 | 1.41 | 1.25 | 1.60 | 0.00 | - | 72 | 59 | 59.96% |
| KMX230127P00068000 | 2023-01-26 3:26PM EST | 68.00 | 2.30 | 1.65 | 2.10 | +0.35 | +17.95% | 13 | 61 | 71.19% |
| KMX230127P00069000 | 2023-01-26 3:12PM EST | 69.00 | 3.40 | 2.55 | 3.10 | +0.50 | +17.24% | 20 | 21 | 57.81% |
| KMX230127P00070000 | 2023-01-25 9:51AM EST | 70.00 | 4.80 | 3.50 | 4.00 | 0.00 | - | 1 | 30 | 98.83% |
| KMX230127P00071000 | 2023-01-11 9:30AM EST | 71.00 | 5.30 | 4.40 | 5.00 | 0.00 | - | 12 | 9 | 115.23% |
| KMX230127P00075000 | 2023-01-19 9:42AM EST | 75.00 | 12.60 | 8.40 | 9.00 | 0.00 | - | - | 0 | 174.61% |
© 2023 Yahoo. All rights reserved.
