Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,466.70 -3,553.70 (-5.55%) CMC Crypto 200
1,293.87 -45.20 (-3.37%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 23.60 | 26.50 | 0.00 | - | 1 | 1 | 170.12% |
| KMX240517C00060000 | 2024-04-29 9:30AM EDT | 60.00 | 10.20 | 8.20 | 8.40 | 0.00 | - | 1 | 13 | 48.83% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 5.90 | 6.10 | -1.50 | -19.23% | 6 | 30 | 42.48% |
| KMX240517C00065000 | 2024-04-30 11:35AM EDT | 65.00 | 4.50 | 3.80 | 4.00 | -1.20 | -21.05% | 1 | 44 | 37.43% |
| KMX240517C00067500 | 2024-04-30 3:45PM EDT | 67.50 | 2.30 | 2.20 | 2.30 | -0.65 | -22.03% | 34 | 166 | 34.28% |
| KMX240517C00070000 | 2024-04-30 3:41PM EDT | 70.00 | 1.15 | 1.10 | 1.20 | -0.50 | -30.30% | 76 | 764 | 33.69% |
| KMX240517C00072500 | 2024-04-30 2:23PM EDT | 72.50 | 0.45 | 0.40 | 0.50 | -0.26 | -36.62% | 16 | 393 | 32.18% |
| KMX240517C00075000 | 2024-04-30 1:49PM EDT | 75.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 9 | 401 | 32.32% |
| KMX240517C00077500 | 2024-04-30 3:11PM EDT | 77.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 1 | 214 | 34.57% |
| KMX240517C00080000 | 2024-04-29 2:27PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 302 | 41.11% |
| KMX240517C00082500 | 2024-04-19 10:04AM EDT | 82.50 | 0.14 | 0.00 | 0.40 | 0.00 | - | 7 | 373 | 53.91% |
| KMX240517C00085000 | 2024-04-26 1:32PM EDT | 85.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 1,580 | 73.14% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 169 | 79.88% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 52.73% |
| KMX240517C00092500 | 2024-04-18 11:38AM EDT | 92.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 57.03% |
| KMX240517C00095000 | 2024-04-29 10:36AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 321 | 61.33% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 69.53% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 76.95% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 83.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 2 | 143.16% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | - | 1 | 107.52% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 52.73% |
| KMX240517P00060000 | 2024-04-30 3:53PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 14 | 3,374 | 39.75% |
| KMX240517P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 0.32 | 0.30 | 0.40 | +0.14 | +77.78% | 29 | 201 | 36.18% |
| KMX240517P00065000 | 2024-04-30 3:56PM EDT | 65.00 | 0.75 | 0.70 | 0.80 | +0.40 | +114.29% | 65 | 2,058 | 32.81% |
| KMX240517P00067500 | 2024-04-30 3:56PM EDT | 67.50 | 1.60 | 1.55 | 1.65 | +0.58 | +56.86% | 77 | 605 | 31.25% |
| KMX240517P00070000 | 2024-04-30 3:52PM EDT | 70.00 | 3.00 | 2.90 | 3.10 | +0.85 | +39.53% | 377 | 1,182 | 31.37% |
| KMX240517P00072500 | 2024-04-29 11:33AM EDT | 72.50 | 3.30 | 4.70 | 5.50 | 0.00 | - | 11 | 394 | 42.46% |
| KMX240517P00075000 | 2024-04-29 1:32PM EDT | 75.00 | 7.40 | 6.90 | 7.20 | +2.20 | +42.31% | 2 | 501 | 31.06% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 9.40 | 11.70 | +1.60 | +20.78% | 1 | 10 | 64.70% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 10.40 | 13.80 | 0.00 | - | 3 | 2 | 91.11% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 13.20 | 17.00 | 0.00 | - | 28 | 1 | 69.29% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 15.40 | 18.80 | 0.00 | - | 6 | 0 | 50.20% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 18.20 | 21.50 | -1.20 | -6.06% | 1 | 2 | 73.05% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 20.40 | 22.80 | 0.00 | - | 3 | 0 | 97.41% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 23.10 | 25.80 | 0.00 | - | 1 | 0 | 119.53% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 25.00 | 29.00 | 0.00 | - | - | 0 | 144.73% |
© 2024 Yahoo. All rights reserved.