Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,817.21 +3,203.12 (+5.37%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621C00062500 | 2024-04-29 2:38PM EDT | 62.50 | 9.20 | 8.20 | 8.40 | 0.00 | - | 1 | 10 | 48.58% |
| KMX240621C00065000 | 2024-05-03 3:35PM EDT | 65.00 | 6.58 | 6.40 | 6.60 | +0.18 | +2.81% | 200 | 42 | 46.14% |
| KMX240621C00067500 | 2024-05-03 1:16PM EDT | 67.50 | 5.10 | 4.90 | 5.10 | +0.65 | +14.61% | 1 | 119 | 44.95% |
| KMX240621C00070000 | 2024-05-03 3:34PM EDT | 70.00 | 3.70 | 3.60 | 3.80 | +0.49 | +15.26% | 17 | 133 | 43.60% |
| KMX240621C00072500 | 2024-05-03 2:21PM EDT | 72.50 | 2.70 | 2.60 | 2.75 | +0.68 | +33.66% | 13 | 271 | 42.55% |
| KMX240621C00075000 | 2024-05-03 12:04PM EDT | 75.00 | 1.85 | 1.80 | 1.95 | +0.34 | +22.52% | 88 | 187 | 41.94% |
| KMX240621C00077500 | 2024-05-03 3:38PM EDT | 77.50 | 1.25 | 1.20 | 1.35 | +0.25 | +25.00% | 10 | 119 | 41.48% |
| KMX240621C00080000 | 2024-05-03 12:04PM EDT | 80.00 | 0.85 | 0.75 | 0.90 | +0.30 | +54.55% | 2 | 357 | 40.94% |
| KMX240621C00085000 | 2024-05-03 9:32AM EDT | 85.00 | 0.43 | 0.25 | 0.40 | +0.13 | +43.33% | 1 | 14 | 40.87% |
| KMX240621C00090000 | 2024-05-03 9:56AM EDT | 90.00 | 0.15 | 0.05 | 0.25 | +0.10 | +200.00% | 4 | 27 | 44.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240621P00047500 | 2024-04-24 11:20AM EDT | 47.50 | 0.11 | 0.05 | 1.45 | 0.00 | - | - | 1 | 77.98% |
| KMX240621P00050000 | 2024-05-03 3:43PM EDT | 50.00 | 0.35 | 0.10 | 0.35 | +0.10 | +40.00% | 14 | 14 | 52.25% |
| KMX240621P00055000 | 2024-05-01 9:40AM EDT | 55.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 2 | 116 | 48.54% |
| KMX240621P00060000 | 2024-05-03 12:04PM EDT | 60.00 | 1.05 | 1.00 | 1.15 | -0.54 | -33.96% | 1 | 152 | 43.92% |
| KMX240621P00062500 | 2024-05-03 3:56PM EDT | 62.50 | 1.55 | 1.55 | 1.65 | -0.25 | -13.89% | 3 | 243 | 41.94% |
| KMX240621P00065000 | 2024-05-03 3:01PM EDT | 65.00 | 2.26 | 2.25 | 2.35 | -0.45 | -16.61% | 77 | 226 | 40.26% |
| KMX240621P00067500 | 2024-05-03 2:59PM EDT | 67.50 | 3.20 | 3.20 | 3.30 | -0.65 | -16.88% | 8 | 62 | 38.97% |
| KMX240621P00070000 | 2024-04-29 10:12AM EDT | 70.00 | 3.90 | 4.40 | 4.60 | 0.00 | - | 5 | 66 | 38.72% |
| KMX240621P00072500 | 2024-05-03 11:57AM EDT | 72.50 | 5.70 | 5.90 | 6.00 | -1.30 | -18.57% | 1 | 29 | 36.94% |
| KMX240621P00075000 | 2024-05-02 9:48AM EDT | 75.00 | 8.65 | 7.50 | 8.20 | 0.00 | - | 4 | 192 | 41.50% |
| KMX240621P00077500 | 2024-04-30 2:31PM EDT | 77.50 | 10.20 | 9.40 | 9.80 | 0.00 | - | 12 | 20 | 36.96% |
| KMX240621P00080000 | 2024-04-30 1:00PM EDT | 80.00 | 12.00 | 11.50 | 12.70 | 0.00 | - | 3 | 3 | 48.24% |
| KMX240621P00095000 | 2024-04-19 11:35AM EDT | 95.00 | 26.77 | 24.20 | 27.10 | 0.00 | - | 2 | 1 | 65.97% |
© 2024 Yahoo. All rights reserved.