Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,827.01 +5.61 (+0.01%) CMC Crypto 200
914.81 +18.10 (+2.02%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240119C00027500 | 2023-04-18 11:17AM EST | 27.50 | 43.20 | 46.70 | 47.40 | 0.00 | - | - | 0 | 389.94% |
| KMX240119C00030000 | 2023-06-01 9:51AM EST | 30.00 | 44.00 | 54.10 | 55.30 | 0.00 | - | 1 | 1 | 631.45% |
| KMX240119C00032500 | 2023-11-08 1:00PM EST | 32.50 | 31.60 | 34.50 | 35.20 | 0.00 | - | 5 | 12 | 106.84% |
| KMX240119C00035000 | 2023-05-10 9:48AM EST | 35.00 | 41.60 | 46.30 | 47.10 | 0.00 | - | 7 | 12 | 460.79% |
| KMX240119C00037500 | 2022-11-30 1:16PM EST | 37.50 | 33.20 | 28.20 | 28.70 | 0.00 | - | 2 | 3 | 0.00% |
| KMX240119C00040000 | 2023-06-06 1:19PM EST | 40.00 | 40.86 | 42.20 | 43.00 | 0.00 | - | 2 | 14 | 413.28% |
| KMX240119C00042500 | 2023-11-28 10:20AM EST | 42.50 | 21.20 | 24.70 | 25.50 | 0.00 | - | 3 | 2 | 86.82% |
| KMX240119C00045000 | 2023-09-01 10:57AM EST | 45.00 | 39.21 | 26.50 | 27.20 | 0.00 | - | 1 | 9 | 175.15% |
| KMX240119C00047500 | 2023-10-30 11:47AM EST | 47.50 | 14.00 | 16.00 | 16.80 | 0.00 | - | 5 | 11 | 0.00% |
| KMX240119C00050000 | 2023-11-01 9:32AM EST | 50.00 | 12.30 | 17.70 | 18.50 | 0.00 | - | 100 | 83 | 75.73% |
| KMX240119C00052500 | 2023-11-20 1:03PM EST | 52.50 | 14.20 | 15.00 | 16.10 | 0.00 | - | 1 | 45 | 65.09% |
| KMX240119C00055000 | 2023-12-04 9:30AM EST | 55.00 | 13.27 | 12.90 | 13.60 | 0.00 | - | 3 | 50 | 60.21% |
| KMX240119C00057500 | 2023-11-30 12:18PM EST | 57.50 | 8.50 | 11.00 | 11.70 | 0.00 | - | 200 | 212 | 61.11% |
| KMX240119C00060000 | 2023-12-04 9:30AM EST | 60.00 | 9.10 | 9.00 | 9.40 | 0.00 | - | 3 | 182 | 55.88% |
| KMX240119C00062500 | 2023-12-01 1:07PM EST | 62.50 | 6.60 | 7.20 | 7.50 | 0.00 | - | 5 | 336 | 53.25% |
| KMX240119C00065000 | 2023-12-07 1:31PM EST | 65.00 | 5.60 | 5.60 | 5.80 | +0.01 | +0.18% | 1 | 1,403 | 51.00% |
| KMX240119C00067500 | 2023-12-08 12:05PM EST | 67.50 | 4.30 | 4.20 | 4.40 | +0.10 | +2.38% | 4 | 1,289 | 50.44% |
| KMX240119C00070000 | 2023-12-08 1:10PM EST | 70.00 | 3.50 | 3.10 | 3.30 | +0.37 | +11.82% | 24 | 1,498 | 49.73% |
| KMX240119C00072500 | 2023-12-08 3:40PM EST | 72.50 | 2.39 | 2.15 | 2.35 | +0.59 | +32.78% | 11 | 1,682 | 48.32% |
| KMX240119C00075000 | 2023-12-08 3:40PM EST | 75.00 | 1.64 | 1.45 | 1.65 | +0.14 | +9.33% | 15 | 1,076 | 47.56% |
| KMX240119C00077500 | 2023-12-08 11:04AM EST | 77.50 | 1.10 | 0.95 | 1.10 | +0.15 | +15.79% | 24 | 615 | 46.48% |
| KMX240119C00080000 | 2023-12-06 1:06PM EST | 80.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 2 | 992 | 46.36% |
| KMX240119C00082500 | 2023-12-06 9:59AM EST | 82.50 | 0.48 | 0.40 | 0.50 | 0.00 | - | 1 | 303 | 46.24% |
| KMX240119C00085000 | 2023-12-08 3:11PM EST | 85.00 | 0.30 | 0.15 | 0.40 | +0.05 | +20.00% | 1 | 721 | 48.29% |
| KMX240119C00087500 | 2023-11-20 9:51AM EST | 87.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 238 | 52.64% |
| KMX240119C00090000 | 2023-10-20 12:48PM EST | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 393 | 55.96% |
| KMX240119C00092500 | 2023-12-04 1:18PM EST | 92.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 36 | 1,426 | 47.17% |
| KMX240119C00095000 | 2023-12-01 12:30PM EST | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 151 | 63.67% |
| KMX240119C00097500 | 2023-10-31 11:15AM EST | 97.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 9 | 121 | 53.52% |
| KMX240119C00100000 | 2023-11-14 3:36PM EST | 100.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 347 | 70.70% |
| KMX240119C00105000 | 2023-11-13 2:22PM EST | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 284 | 77.30% |
| KMX240119C00110000 | 2023-10-17 11:36AM EST | 110.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 2 | 615 | 99.46% |
| KMX240119C00115000 | 2023-09-29 12:03PM EST | 115.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 985 | 69.73% |
| KMX240119C00120000 | 2023-11-28 10:38AM EST | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 586 | 65.63% |
| KMX240119C00125000 | 2023-10-10 10:07AM EST | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 75.00% |
| KMX240119C00130000 | 2023-11-28 3:37PM EST | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 104.59% |
| KMX240119C00135000 | 2023-07-31 11:12AM EST | 135.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 41 | 102.25% |
| KMX240119C00140000 | 2023-08-10 11:02AM EST | 140.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 94 | 101.07% |
| KMX240119C00145000 | 2023-08-23 8:31AM EST | 145.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 100.39% |
| KMX240119C00150000 | 2023-08-17 12:20PM EST | 150.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 41 | 100.98% |
| KMX240119C00155000 | 2023-03-31 2:56PM EST | 155.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 1 | 26 | 109.96% |
| KMX240119C00160000 | 2023-09-13 2:51PM EST | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 99.61% |
| KMX240119C00165000 | 2023-06-20 11:52AM EST | 165.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 16 | 114.06% |
| KMX240119C00170000 | 2023-09-28 8:37AM EST | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 110.16% |
| KMX240119C00175000 | 2022-12-20 10:35AM EST | 175.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 2 | 29 | 131.64% |
| KMX240119C00180000 | 2023-02-22 11:14AM EST | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| KMX240119C00185000 | 2023-03-20 8:30AM EST | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| KMX240119C00190000 | 2023-04-10 8:30AM EST | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 121.09% |
| KMX240119C00195000 | 2023-03-20 8:30AM EST | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| KMX240119C00200000 | 2023-06-13 1:11PM EST | 200.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 126.17% |
| KMX240119C00210000 | 2022-09-29 8:53AM EST | 210.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 7 | 149.02% |
| KMX240119C00220000 | 2023-06-13 1:07PM EST | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 135.16% |
| KMX240119C00230000 | 2023-10-25 1:18PM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 133.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240119P00027500 | 2023-12-07 1:23PM EST | 27.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 387 | 104.69% |
| KMX240119P00030000 | 2023-10-23 2:55PM EST | 30.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 144 | 103.13% |
| KMX240119P00032500 | 2023-12-05 2:43PM EST | 32.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 281 | 93.36% |
| KMX240119P00035000 | 2023-12-04 9:30AM EST | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 154 | 99.22% |
| KMX240119P00037500 | 2023-12-05 9:30AM EST | 37.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 660 | 92.19% |
| KMX240119P00040000 | 2023-11-30 9:30AM EST | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 541 | 72.66% |
| KMX240119P00042500 | 2023-11-22 9:30AM EST | 42.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 79 | 79.79% |
| KMX240119P00045000 | 2023-12-07 11:12AM EST | 45.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 389 | 69.73% |
| KMX240119P00047500 | 2023-12-05 3:36PM EST | 47.50 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 135 | 68.80% |
| KMX240119P00050000 | 2023-12-08 11:12AM EST | 50.00 | 0.25 | 0.05 | 0.45 | -0.04 | -13.79% | 4 | 2,717 | 55.27% |
| KMX240119P00052500 | 2023-12-08 11:12AM EST | 52.50 | 0.45 | 0.40 | 0.50 | -0.21 | -31.82% | 4 | 1,228 | 54.83% |
| KMX240119P00055000 | 2023-12-08 11:12AM EST | 55.00 | 0.66 | 0.65 | 0.75 | -0.29 | -30.53% | 7 | 1,088 | 53.08% |
| KMX240119P00057500 | 2023-12-08 3:40PM EST | 57.50 | 1.00 | 1.00 | 1.10 | -0.09 | -8.26% | 9 | 2,764 | 51.22% |
| KMX240119P00060000 | 2023-12-08 3:40PM EST | 60.00 | 1.47 | 1.45 | 1.60 | -0.28 | -16.00% | 6 | 3,643 | 50.39% |
| KMX240119P00062500 | 2023-12-06 3:33PM EST | 62.50 | 2.10 | 2.15 | 2.30 | -0.65 | -23.64% | 5 | 2,603 | 49.07% |
| KMX240119P00065000 | 2023-12-08 2:18PM EST | 65.00 | 3.00 | 3.00 | 3.20 | -0.30 | -9.09% | 109 | 5,899 | 47.78% |
| KMX240119P00067500 | 2023-12-08 3:31PM EST | 67.50 | 4.17 | 4.10 | 4.30 | -0.33 | -7.33% | 19 | 620 | 46.22% |
| KMX240119P00070000 | 2023-12-08 1:11PM EST | 70.00 | 5.50 | 5.50 | 5.70 | -0.60 | -9.84% | 13 | 3,563 | 45.44% |
| KMX240119P00072500 | 2023-12-08 1:06PM EST | 72.50 | 7.00 | 7.00 | 7.30 | -0.40 | -5.41% | 36 | 3,621 | 44.34% |
| KMX240119P00075000 | 2023-12-06 10:19AM EST | 75.00 | 8.70 | 8.60 | 9.50 | 0.00 | - | 4 | 625 | 48.51% |
| KMX240119P00077500 | 2023-12-06 10:19AM EST | 77.50 | 10.70 | 10.80 | 11.40 | 0.00 | - | 4 | 639 | 46.83% |
| KMX240119P00080000 | 2023-12-07 12:34PM EST | 80.00 | 13.50 | 12.80 | 13.60 | 0.00 | - | 2 | 1,395 | 47.71% |
| KMX240119P00082500 | 2023-12-04 3:14PM EST | 82.50 | 14.40 | 15.10 | 16.20 | 0.00 | - | 1 | 24 | 55.03% |
| KMX240119P00085000 | 2023-12-06 9:59AM EST | 85.00 | 17.53 | 17.50 | 18.40 | 0.00 | - | 1 | 24 | 53.91% |
| KMX240119P00087500 | 2023-12-05 11:23AM EST | 87.50 | 21.60 | 19.50 | 20.90 | 0.00 | - | 1 | 18 | 58.55% |
| KMX240119P00090000 | 2023-11-29 2:35PM EST | 90.00 | 26.60 | 22.50 | 24.00 | 0.00 | - | 37 | 12 | 58.89% |
| KMX240119P00092500 | 2023-07-28 10:14AM EST | 92.50 | 13.92 | 15.90 | 16.50 | 0.00 | - | 15 | 22 | 0.00% |
| KMX240119P00095000 | 2023-11-16 10:51AM EST | 95.00 | 29.80 | 27.20 | 28.30 | 0.00 | - | 1 | 1 | 68.31% |
| KMX240119P00097500 | 2023-08-10 11:29AM EST | 97.50 | 16.20 | 17.60 | 18.10 | 0.00 | - | 2 | 62 | 0.00% |
| KMX240119P00100000 | 2023-09-29 11:00AM EST | 100.00 | 28.56 | 39.20 | 39.80 | 0.00 | - | 3 | 0 | 172.00% |
| KMX240119P00105000 | 2023-09-27 11:37AM EST | 105.00 | 26.50 | 44.10 | 45.20 | 0.00 | - | 7 | 0 | 183.33% |
| KMX240119P00110000 | 2023-10-02 10:07AM EST | 110.00 | 39.80 | 48.20 | 48.80 | 0.00 | - | 2 | 0 | 177.76% |
| KMX240119P00115000 | 2022-10-19 2:10PM EST | 115.00 | 58.30 | 48.30 | 49.10 | 0.00 | - | 380 | 136 | 107.08% |
| KMX240119P00120000 | 2023-02-10 3:41PM EST | 120.00 | 46.50 | 55.80 | 57.10 | 0.00 | - | 9 | 2 | 164.84% |
| KMX240119P00125000 | 2022-10-05 2:36PM EST | 125.00 | 57.30 | 62.20 | 62.90 | 0.00 | - | 80 | 0 | 187.55% |
| KMX240119P00130000 | 2022-03-30 11:53AM EST | 130.00 | 36.17 | 46.20 | 48.20 | 0.00 | - | 4 | 7 | 0.00% |
| KMX240119P00140000 | 2022-07-11 11:42AM EST | 140.00 | 51.80 | 42.80 | 43.30 | 0.00 | - | - | 1 | 0.00% |
| KMX240119P00145000 | 2022-09-07 1:03PM EST | 145.00 | 57.40 | 82.40 | 83.30 | 0.00 | - | 1 | 0 | 216.06% |
| KMX240119P00150000 | 2022-03-28 10:41AM EST | 150.00 | 56.00 | 62.00 | 63.50 | 0.00 | - | 4 | 7 | 0.00% |
| KMX240119P00160000 | 2022-03-30 10:03AM EST | 160.00 | 60.70 | 73.90 | 75.50 | 0.00 | - | 4 | 7 | 0.00% |
| KMX240119P00170000 | 2022-03-29 11:12AM EST | 170.00 | 69.40 | 80.40 | 82.00 | 0.00 | - | - | 1 | 0.00% |
| KMX240119P00175000 | 2022-03-29 11:12AM EST | 175.00 | 74.00 | 85.10 | 87.00 | 0.00 | - | 6 | 7 | 0.00% |
| KMX240119P00185000 | 2022-02-10 1:59PM EST | 185.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KMX240119P00200000 | 2022-02-28 1:51PM EST | 200.00 | 93.30 | 97.60 | 99.70 | 0.00 | - | 2 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.