Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,229.51 +12.10 (+0.38%) Nikkei
32,346.93 +489.31 (+1.54%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,868.40 +851.24 (+3.15%) CMC Crypto 200
599.67 +20.90 (+3.61%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX231020C00035000 | 2023-03-22 1:06PM EDT | 35.00 | 26.60 | 35.10 | 36.10 | 0.00 | - | - | 1 | 181.25% |
| KMX231020C00037500 | 2023-02-17 10:50AM EDT | 37.50 | 37.60 | 21.80 | 22.80 | 0.00 | - | 2 | 2 | 0.00% |
| KMX231020C00045000 | 2023-06-23 11:31AM EDT | 45.00 | 42.25 | 38.60 | 39.60 | 0.00 | - | 1 | 9 | 489.16% |
| KMX231020C00050000 | 2023-04-11 10:24AM EDT | 50.00 | 25.82 | 24.80 | 25.30 | 0.00 | - | 1 | 7 | 221.58% |
| KMX231020C00052500 | 2023-06-20 3:49PM EDT | 52.50 | 28.06 | 32.90 | 34.00 | 0.00 | - | 1 | 3 | 433.89% |
| KMX231020C00055000 | 2023-09-28 1:41PM EDT | 55.00 | 17.07 | 15.60 | 16.20 | 0.00 | - | 10 | 137 | 64.94% |
| KMX231020C00057500 | 2023-09-19 1:57PM EDT | 57.50 | 24.31 | 13.10 | 13.90 | 0.00 | - | 20 | 26 | 61.13% |
| KMX231020C00060000 | 2023-09-22 3:42PM EDT | 60.00 | 17.52 | 10.60 | 11.40 | 0.00 | - | 1 | 58 | 51.03% |
| KMX231020C00062500 | 2023-03-30 9:52AM EDT | 62.50 | 10.52 | 13.60 | 14.00 | 0.00 | - | 2 | 6 | 151.00% |
| KMX231020C00065000 | 2023-09-28 9:47AM EDT | 65.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 12 | 12 | 48.68% |
| KMX231020C00067500 | 2023-09-29 2:20PM EDT | 67.50 | 4.25 | 4.30 | 4.70 | +0.35 | +8.97% | 38 | 154 | 44.43% |
| KMX231020C00070000 | 2023-09-29 3:59PM EDT | 70.00 | 2.80 | 2.70 | 2.80 | +0.32 | +12.90% | 200 | 242 | 37.74% |
| KMX231020C00071000 | 2023-09-29 3:45PM EDT | 71.00 | 2.10 | 2.15 | 2.25 | +2.10 | - | 222 | 27 | 36.94% |
| KMX231020C00072000 | 2023-09-29 3:56PM EDT | 72.00 | 1.70 | 1.65 | 1.80 | +0.30 | +21.43% | 234 | 143 | 36.67% |
| KMX231020C00072500 | 2023-09-29 1:25PM EDT | 72.50 | 1.50 | 1.45 | 1.55 | +0.20 | +15.38% | 95 | 166 | 35.74% |
| KMX231020C00073000 | 2023-09-29 1:08PM EDT | 73.00 | 1.20 | 1.30 | 1.40 | +1.20 | -57.89% | 231 | 12 | 36.13% |
| KMX231020C00074000 | 2023-09-29 11:41AM EDT | 74.00 | 1.25 | 0.95 | 1.05 | +1.25 | -16.67% | 34 | 2 | 35.38% |
| KMX231020C00075000 | 2023-09-29 3:03PM EDT | 75.00 | 0.75 | 0.70 | 0.80 | +0.12 | +19.05% | 117 | 556 | 35.30% |
| KMX231020C00076000 | 2023-09-29 2:55PM EDT | 76.00 | 0.50 | 0.50 | 0.60 | +0.50 | -9.09% | 6 | 14 | 35.25% |
| KMX231020C00077000 | 2023-09-29 2:47PM EDT | 77.00 | 0.37 | 0.35 | 0.45 | -0.04 | -9.76% | 3 | 22 | 35.40% |
| KMX231020C00077500 | 2023-09-29 3:28PM EDT | 77.50 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 10 | 506 | 35.84% |
| KMX231020C00078000 | 2023-09-29 3:03PM EDT | 78.00 | 0.31 | 0.30 | 0.35 | -0.03 | -8.82% | 13 | 99 | 36.04% |
| KMX231020C00079000 | 2023-09-29 10:58AM EDT | 79.00 | 0.31 | 0.20 | 0.30 | +0.11 | +55.00% | 2 | 148 | 37.65% |
| KMX231020C00080000 | 2023-09-29 10:42AM EDT | 80.00 | 0.25 | 0.15 | 0.20 | +0.05 | +25.00% | 114 | 738 | 36.82% |
| KMX231020C00081000 | 2023-09-28 12:26PM EDT | 81.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 23 | 95 | 39.60% |
| KMX231020C00082000 | 2023-09-28 9:44AM EDT | 82.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 344 | 42.29% |
| KMX231020C00082500 | 2023-09-29 12:29PM EDT | 82.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 1,433 | 37.99% |
| KMX231020C00083000 | 2023-09-28 3:13PM EDT | 83.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 17 | 262 | 44.92% |
| KMX231020C00084000 | 2023-09-28 3:18PM EDT | 84.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 9 | 120 | 47.46% |
| KMX231020C00085000 | 2023-09-29 2:09PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1,000 | 50.00% |
| KMX231020C00086000 | 2023-09-28 10:14AM EDT | 86.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 10 | 49.61% |
| KMX231020C00087000 | 2023-09-28 2:59PM EDT | 87.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 13 | 51.86% |
| KMX231020C00087500 | 2023-09-29 12:29PM EDT | 87.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 1,176 | 49.32% |
| KMX231020C00088000 | 2023-09-28 11:48AM EDT | 88.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 54.10% |
| KMX231020C00089000 | 2023-09-28 9:32AM EDT | 89.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 50.20% |
| KMX231020C00090000 | 2023-09-29 10:13AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 1,674 | 54.49% |
| KMX231020C00091000 | 2023-09-28 11:21AM EDT | 91.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 8 | 25 | 54.10% |
| KMX231020C00092000 | 2023-09-28 11:05AM EDT | 92.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 18 | 56.06% |
| KMX231020C00092500 | 2023-09-29 3:49PM EDT | 92.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 754 | 53.71% |
| KMX231020C00093000 | 2023-09-29 2:16PM EDT | 93.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 2 | 21 | 58.01% |
| KMX231020C00094000 | 2023-09-27 3:59PM EDT | 94.00 | 0.66 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 59.77% |
| KMX231020C00095000 | 2023-09-29 12:13PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 1,498 | 58.20% |
| KMX231020C00100000 | 2023-09-29 3:49PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 1,328 | 60.94% |
| KMX231020C00105000 | 2023-09-29 3:28PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 79 | 666 | 68.75% |
| KMX231020C00110000 | 2023-09-28 12:50PM EDT | 110.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 124 | 86.33% |
| KMX231020C00115000 | 2023-09-28 11:49AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,115 | 82.03% |
| KMX231020C00120000 | 2023-09-28 2:59PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,362 | 88.28% |
| KMX231020C00125000 | 2023-07-12 10:44AM EDT | 125.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 2 | 114.45% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX231020P00030000 | 2023-07-24 10:01AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 50.00% |
| KMX231020P00032500 | 2023-08-16 10:55AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 153.13% |
| KMX231020P00035000 | 2023-06-29 11:30AM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 139.84% |
| KMX231020P00037500 | 2023-06-27 3:15PM EDT | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 70 | 127.34% |
| KMX231020P00040000 | 2023-06-28 12:11PM EDT | 40.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 99 | 115.23% |
| KMX231020P00042500 | 2023-08-21 10:01AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 104.30% |
| KMX231020P00045000 | 2023-09-01 3:55PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 189 | 93.75% |
| KMX231020P00047500 | 2023-09-29 10:33AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 56 | 327 | 72.66% |
| KMX231020P00050000 | 2023-09-28 2:54PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,712 | 69.92% |
| KMX231020P00052500 | 2023-09-22 3:11PM EDT | 52.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 653 | 65.04% |
| KMX231020P00055000 | 2023-09-29 11:23AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 343 | 52.73% |
| KMX231020P00057500 | 2023-09-29 9:30AM EDT | 57.50 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 52 | 32 | 54.00% |
| KMX231020P00060000 | 2023-09-29 10:33AM EDT | 60.00 | 0.06 | 0.10 | 0.15 | -0.24 | -80.00% | 15 | 1,683 | 44.73% |
| KMX231020P00062500 | 2023-09-29 11:49AM EDT | 62.50 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 39 | 274 | 42.19% |
| KMX231020P00065000 | 2023-09-29 3:56PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 378 | 3,869 | 38.92% |
| KMX231020P00067500 | 2023-09-29 3:55PM EDT | 67.50 | 0.98 | 0.90 | 1.05 | -0.52 | -34.67% | 688 | 516 | 36.82% |
| KMX231020P00070000 | 2023-09-29 3:59PM EDT | 70.00 | 1.80 | 1.70 | 1.85 | -0.79 | -30.50% | 188 | 1,909 | 34.30% |
| KMX231020P00071000 | 2023-09-29 3:21PM EDT | 71.00 | 2.23 | 2.15 | 2.30 | -1.17 | -34.41% | 222 | 282 | 33.55% |
| KMX231020P00072000 | 2023-09-29 3:52PM EDT | 72.00 | 2.69 | 2.70 | 2.85 | -1.31 | -32.75% | 207 | 1,391 | 33.20% |
| KMX231020P00072500 | 2023-09-29 3:49PM EDT | 72.50 | 3.16 | 3.00 | 3.20 | -0.84 | -21.00% | 22 | 277 | 33.81% |
| KMX231020P00073000 | 2023-09-29 10:38AM EDT | 73.00 | 2.75 | 3.30 | 3.60 | -0.64 | -18.88% | 3 | 27 | 35.01% |
| KMX231020P00074000 | 2023-09-29 2:29PM EDT | 74.00 | 4.23 | 3.90 | 4.20 | -0.77 | -15.40% | 4 | 31 | 33.23% |
| KMX231020P00075000 | 2023-09-29 3:54PM EDT | 75.00 | 4.77 | 4.70 | 5.10 | -1.33 | -21.80% | 96 | 630 | 35.91% |
| KMX231020P00076000 | 2023-09-29 3:12PM EDT | 76.00 | 5.63 | 5.50 | 6.00 | -0.83 | -12.85% | 1 | 55 | 38.09% |
| KMX231020P00077000 | 2023-09-29 3:32PM EDT | 77.00 | 6.40 | 6.40 | 6.60 | -0.10 | -1.54% | 8 | 51 | 32.13% |
| KMX231020P00077500 | 2023-09-29 3:13PM EDT | 77.50 | 6.92 | 6.90 | 7.10 | -1.12 | -13.93% | 187 | 1,027 | 33.79% |
| KMX231020P00078000 | 2023-09-28 3:46PM EDT | 78.00 | 9.00 | 7.30 | 7.50 | 0.00 | - | 48 | 162 | 32.13% |
| KMX231020P00079000 | 2023-09-29 3:28PM EDT | 79.00 | 8.23 | 8.20 | 8.50 | -0.85 | -9.36% | 3 | 673 | 35.16% |
| KMX231020P00080000 | 2023-09-29 3:53PM EDT | 80.00 | 9.10 | 9.10 | 9.40 | -1.65 | -15.35% | 85 | 4,559 | 33.50% |
| KMX231020P00081000 | 2023-09-28 10:38AM EDT | 81.00 | 10.39 | 10.10 | 10.40 | 0.00 | - | 2 | 130 | 36.13% |
| KMX231020P00082000 | 2023-09-28 12:10PM EDT | 82.00 | 10.20 | 11.10 | 11.40 | 0.00 | - | 4 | 100 | 38.67% |
| KMX231020P00082500 | 2023-09-29 3:13PM EDT | 82.50 | 11.69 | 11.60 | 11.90 | -1.30 | -10.01% | 101 | 515 | 39.94% |
| KMX231020P00083000 | 2023-09-28 9:35AM EDT | 83.00 | 10.93 | 11.80 | 12.60 | 0.00 | - | 32 | 138 | 50.49% |
| KMX231020P00084000 | 2023-09-28 2:05PM EDT | 84.00 | 12.40 | 12.90 | 13.60 | 0.00 | - | 16 | 33 | 53.22% |
| KMX231020P00085000 | 2023-09-29 10:01AM EDT | 85.00 | 14.40 | 13.90 | 14.60 | +1.83 | +14.56% | 1 | 366 | 55.86% |
| KMX231020P00086000 | 2023-09-20 3:07PM EDT | 86.00 | 6.60 | 14.90 | 15.70 | 0.00 | - | - | 28 | 62.40% |
| KMX231020P00087000 | 2023-09-21 9:44AM EDT | 87.00 | 8.61 | 15.60 | 16.70 | 0.00 | - | - | 0 | 65.04% |
| KMX231020P00087500 | 2023-09-28 3:59PM EDT | 87.50 | 18.00 | 16.40 | 17.10 | 0.00 | - | 12 | 66 | 62.31% |
| KMX231020P00088000 | 2023-09-27 10:36AM EDT | 88.00 | 10.55 | 16.80 | 17.60 | 0.00 | - | 3 | 0 | 63.57% |
| KMX231020P00090000 | 2023-09-28 9:31AM EDT | 90.00 | 17.98 | 18.80 | 20.00 | 0.00 | - | 35 | 0 | 57.03% |
| KMX231020P00092500 | 2023-09-21 10:27AM EDT | 92.50 | 13.35 | 21.40 | 22.40 | 0.00 | - | 2 | 1 | 62.31% |
| KMX231020P00093000 | 2023-09-29 11:36AM EDT | 93.00 | 21.43 | 21.80 | 22.60 | +4.71 | +28.17% | 1 | 1 | 75.39% |
| KMX231020P00095000 | 2023-09-28 9:40AM EDT | 95.00 | 23.88 | 23.80 | 24.80 | 0.00 | - | 4 | 0 | 54.69% |
| KMX231020P00100000 | 2023-08-07 12:13PM EDT | 100.00 | 16.64 | 18.50 | 18.90 | 0.00 | - | 1 | 4 | 0.00% |
| KMX231020P00105000 | 2023-09-08 9:35AM EDT | 105.00 | 23.36 | 33.90 | 34.60 | 0.00 | - | 5 | 0 | 99.95% |
| KMX231020P00120000 | 2023-06-23 9:51AM EDT | 120.00 | 35.60 | 35.90 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| KMX231020P00125000 | 2023-09-28 9:47AM EDT | 125.00 | 54.80 | 53.90 | 54.80 | 0.00 | - | 2 | 0 | 107.81% |
© 2023 Yahoo. All rights reserved.
