Singapore markets close in 3 minutes
Straits Times Index
3,217.58 -3.40 (-0.11%) Nikkei
27,419.61 -47.00 (-0.17%) Hang Seng
20,049.64 +458.21 (+2.34%) FTSE 100
7,530.80 -36.04 (-0.48%) Bitcoin USD
27,680.38 -454.58 (-1.62%) CMC Crypto 200
603.47 -12.48 (-2.03%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230721C00030000 | 2023-01-27 12:28PM EDT | 30.00 | 37.95 | 38.20 | 39.40 | 0.00 | - | 2 | 2 | 251.61% |
| KMX230721C00035000 | 2022-12-14 1:35PM EDT | 35.00 | 34.00 | 31.40 | 32.10 | 0.00 | - | - | 4 | 184.96% |
| KMX230721C00037500 | 2022-12-15 11:36AM EDT | 37.50 | 30.00 | 29.20 | 29.90 | 0.00 | - | - | 8 | 172.71% |
| KMX230721C00040000 | 2023-03-22 1:08PM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX230721C00042500 | 2023-03-22 1:24PM EDT | 42.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KMX230721C00045000 | 2023-03-22 1:25PM EDT | 45.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX230721C00047500 | 2023-03-21 1:55PM EDT | 47.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX230721C00050000 | 2023-03-17 3:03PM EDT | 50.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX230721C00052500 | 2023-03-17 1:13PM EDT | 52.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX230721C00055000 | 2023-03-17 1:25PM EDT | 55.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| KMX230721C00057500 | 2023-03-17 1:10PM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.05% |
| KMX230721C00060000 | 2023-03-22 3:48PM EDT | 60.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| KMX230721C00062500 | 2023-03-16 1:09PM EDT | 62.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KMX230721C00065000 | 2023-03-21 1:14PM EDT | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| KMX230721C00067500 | 2023-03-21 11:19AM EDT | 67.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| KMX230721C00070000 | 2023-03-20 11:20AM EDT | 70.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| KMX230721C00072500 | 2023-03-20 11:29AM EDT | 72.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KMX230721C00075000 | 2023-03-22 2:53PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| KMX230721C00077500 | 2023-03-21 3:28PM EDT | 77.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| KMX230721C00080000 | 2023-03-21 1:05PM EDT | 80.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX230721C00082500 | 2023-03-03 10:49AM EDT | 82.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| KMX230721C00085000 | 2023-03-20 2:14PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| KMX230721C00087500 | 2023-03-07 1:20PM EDT | 87.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KMX230721C00090000 | 2023-03-22 11:33AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMX230721C00095000 | 2023-03-17 12:54PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX230721C00100000 | 2023-03-13 3:07PM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| KMX230721C00105000 | 2023-03-10 10:52AM EDT | 105.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX230721C00110000 | 2023-03-14 2:13PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KMX230721C00115000 | 2023-02-21 4:22PM EDT | 115.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX230721P00027500 | 2023-03-20 10:23AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| KMX230721P00030000 | 2023-03-20 2:32PM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 25.00% |
| KMX230721P00032500 | 2023-01-30 10:45AM EDT | 32.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| KMX230721P00035000 | 2023-03-22 2:59PM EDT | 35.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KMX230721P00037500 | 2023-03-21 2:02PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX230721P00040000 | 2023-03-22 2:52PM EDT | 40.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KMX230721P00042500 | 2023-03-21 11:17AM EDT | 42.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KMX230721P00045000 | 2023-03-22 2:51PM EDT | 45.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| KMX230721P00047500 | 2023-03-13 2:42PM EDT | 47.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| KMX230721P00050000 | 2023-03-21 11:14AM EDT | 50.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| KMX230721P00052500 | 2023-03-21 10:30AM EDT | 52.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| KMX230721P00055000 | 2023-03-22 9:30AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| KMX230721P00057500 | 2023-03-20 9:36AM EDT | 57.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX230721P00060000 | 2023-03-22 2:12PM EDT | 60.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KMX230721P00062500 | 2023-03-20 9:46AM EDT | 62.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX230721P00065000 | 2023-03-21 11:39AM EDT | 65.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KMX230721P00067500 | 2023-03-17 3:57PM EDT | 67.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX230721P00070000 | 2023-03-21 11:14AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KMX230721P00072500 | 2023-03-13 2:44PM EDT | 72.50 | 13.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMX230721P00075000 | 2023-03-22 1:24PM EDT | 75.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KMX230721P00077500 | 2023-03-22 1:23PM EDT | 77.50 | 20.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KMX230721P00080000 | 2023-03-20 10:33AM EDT | 80.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KMX230721P00082500 | 2023-03-09 2:12PM EDT | 82.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KMX230721P00085000 | 2023-03-17 3:17PM EDT | 85.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX230721P00087500 | 2023-03-13 12:31PM EDT | 87.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX230721P00090000 | 2023-03-02 10:55AM EDT | 90.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX230721P00095000 | 2023-02-09 4:39PM EDT | 95.00 | 22.70 | 31.00 | 31.80 | 0.00 | - | 6 | 9 | 0.00% |
| KMX230721P00100000 | 2023-02-10 3:01PM EDT | 100.00 | 27.20 | 35.90 | 36.70 | 0.00 | - | 2 | 8 | 0.00% |
| KMX230721P00105000 | 2023-02-10 11:51AM EDT | 105.00 | 31.20 | 40.90 | 42.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
