Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,059.99 +49.39 (+0.99%) Dow
38,446.65 +206.67 (+0.54%) Nasdaq
15,658.91 +207.60 (+1.34%) Bitcoin USD
66,673.21 +377.88 (+0.57%) CMC Crypto 200
1,437.43 +22.67 (+1.60%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719C00037500 | 2023-10-25 1:51PM EDT | 37.50 | 26.20 | 28.30 | 30.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00040000 | 2023-10-25 2:51PM EDT | 40.00 | 24.10 | 26.30 | 26.90 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00045000 | 2023-12-13 4:00PM EDT | 45.00 | 27.70 | 26.10 | 28.50 | 0.00 | - | 1 | 6 | 100.05% |
| KMX240719C00047500 | 2023-10-26 10:02AM EDT | 47.50 | 17.70 | 20.30 | 21.60 | 0.00 | - | - | 0 | 0.00% |
| KMX240719C00050000 | 2024-04-11 2:42PM EDT | 50.00 | 21.96 | 20.30 | 21.80 | 0.00 | - | 3 | 18 | 66.09% |
| KMX240719C00052500 | 2023-12-01 11:49AM EDT | 52.50 | 16.80 | 26.60 | 27.80 | 0.00 | - | 71 | 78 | 149.71% |
| KMX240719C00055000 | 2024-04-10 2:22PM EDT | 55.00 | 25.50 | 15.70 | 16.90 | 0.00 | - | 4 | 34 | 55.18% |
| KMX240719C00057500 | 2024-04-11 2:42PM EDT | 57.50 | 15.21 | 13.50 | 13.70 | 0.00 | - | 3 | 53 | 47.05% |
| KMX240719C00060000 | 2024-04-22 10:50AM EDT | 60.00 | 10.50 | 11.40 | 11.70 | 0.00 | - | 13 | 404 | 45.34% |
| KMX240719C00062500 | 2024-04-16 11:36AM EDT | 62.50 | 10.30 | 9.50 | 9.80 | 0.00 | - | 1 | 69 | 43.48% |
| KMX240719C00065000 | 2024-04-22 2:25PM EDT | 65.00 | 7.20 | 7.70 | 7.90 | 0.00 | - | 40 | 180 | 40.63% |
| KMX240719C00067500 | 2024-04-22 1:57PM EDT | 67.50 | 5.60 | 6.20 | 6.40 | 0.00 | - | 4 | 227 | 39.80% |
| KMX240719C00070000 | 2024-04-23 10:16AM EDT | 70.00 | 5.00 | 4.80 | 5.00 | +0.75 | +17.65% | 1 | 358 | 38.39% |
| KMX240719C00072500 | 2024-04-23 9:53AM EDT | 72.50 | 3.50 | 3.70 | 3.90 | +0.30 | +9.37% | 1 | 346 | 37.85% |
| KMX240719C00075000 | 2024-04-23 10:24AM EDT | 75.00 | 2.90 | 2.80 | 2.95 | +0.49 | +20.33% | 8 | 673 | 37.10% |
| KMX240719C00077500 | 2024-04-22 11:01AM EDT | 77.50 | 1.75 | 2.05 | 2.15 | 0.00 | - | 1 | 139 | 36.16% |
| KMX240719C00080000 | 2024-04-22 2:10PM EDT | 80.00 | 1.29 | 1.45 | 1.60 | 0.00 | - | 9 | 228 | 36.04% |
| KMX240719C00082500 | 2024-04-22 3:54PM EDT | 82.50 | 0.85 | 1.00 | 1.15 | 0.00 | - | 14 | 294 | 35.67% |
| KMX240719C00085000 | 2024-04-22 3:39PM EDT | 85.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 13 | 565 | 35.18% |
| KMX240719C00087500 | 2024-04-22 1:56PM EDT | 87.50 | 0.40 | 0.45 | 0.55 | 0.00 | - | 5 | 166 | 34.84% |
| KMX240719C00090000 | 2024-04-22 3:56PM EDT | 90.00 | 0.29 | 0.30 | 0.40 | +0.04 | +16.00% | 1 | 230 | 35.11% |
| KMX240719C00092500 | 2024-04-22 10:01AM EDT | 92.50 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 1 | 52 | 35.60% |
| KMX240719C00095000 | 2024-04-22 10:02AM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 123 | 33.59% |
| KMX240719C00100000 | 2024-04-16 1:27PM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 310 | 41.46% |
| KMX240719C00105000 | 2024-04-08 10:42AM EDT | 105.00 | 1.40 | 0.00 | 0.65 | 0.00 | - | 5 | 70 | 55.37% |
| KMX240719C00110000 | 2024-04-11 12:08PM EDT | 110.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 11 | 35 | 52.88% |
| KMX240719C00115000 | 2024-03-05 11:41AM EDT | 115.00 | 0.63 | 0.45 | 0.60 | 0.00 | - | 1 | 20 | 61.38% |
| KMX240719C00120000 | 2024-03-21 11:04AM EDT | 120.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 57.13% |
| KMX240719C00125000 | 2024-04-11 3:44PM EDT | 125.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 71.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240719P00030000 | 2024-03-04 1:55PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 288 | 76.56% |
| KMX240719P00032500 | 2024-02-09 10:30AM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 72.66% |
| KMX240719P00035000 | 2024-04-12 12:08PM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 248 | 66.21% |
| KMX240719P00037500 | 2024-02-08 1:59PM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 122 | 64.06% |
| KMX240719P00040000 | 2024-04-11 3:05PM EDT | 40.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 85 | 67.77% |
| KMX240719P00042500 | 2023-12-01 11:54AM EDT | 42.50 | 1.50 | 0.40 | 0.60 | 0.00 | - | 2 | 325 | 66.31% |
| KMX240719P00045000 | 2024-04-16 2:14PM EDT | 45.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 146 | 50.68% |
| KMX240719P00047500 | 2024-04-22 10:53AM EDT | 47.50 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 115 | 53.71% |
| KMX240719P00050000 | 2024-04-19 3:11PM EDT | 50.00 | 0.47 | 0.30 | 0.40 | 0.00 | - | 41 | 135 | 45.31% |
| KMX240719P00052500 | 2024-04-16 11:09AM EDT | 52.50 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 1 | 94 | 43.16% |
| KMX240719P00055000 | 2024-04-22 1:33PM EDT | 55.00 | 0.76 | 0.65 | 0.75 | -0.09 | -10.59% | 1 | 466 | 41.02% |
| KMX240719P00057500 | 2024-04-22 9:40AM EDT | 57.50 | 1.45 | 0.95 | 1.05 | 0.00 | - | 1 | 355 | 39.36% |
| KMX240719P00060000 | 2024-04-23 10:30AM EDT | 60.00 | 1.40 | 1.35 | 1.45 | -0.30 | -18.75% | 11 | 539 | 37.74% |
| KMX240719P00062500 | 2024-04-22 9:30AM EDT | 62.50 | 2.40 | 1.90 | 2.00 | 0.00 | - | 1 | 214 | 36.43% |
| KMX240719P00065000 | 2024-04-23 9:54AM EDT | 65.00 | 2.75 | 2.60 | 2.75 | -0.45 | -14.06% | 50 | 1,141 | 35.46% |
| KMX240719P00067500 | 2024-04-22 3:56PM EDT | 67.50 | 4.20 | 3.50 | 3.70 | 0.00 | - | 107 | 183 | 34.61% |
| KMX240719P00070000 | 2024-04-22 3:20PM EDT | 70.00 | 5.30 | 4.60 | 4.90 | 0.00 | - | 6 | 539 | 34.11% |
| KMX240719P00072500 | 2024-04-22 10:23AM EDT | 72.50 | 6.76 | 6.00 | 6.20 | 0.00 | - | 3 | 159 | 32.78% |
| KMX240719P00075000 | 2024-04-22 2:23PM EDT | 75.00 | 8.20 | 7.60 | 7.80 | 0.00 | - | 3 | 260 | 32.13% |
| KMX240719P00077500 | 2024-04-11 3:53PM EDT | 77.50 | 8.20 | 9.30 | 9.50 | 0.00 | - | 12 | 98 | 30.65% |
| KMX240719P00080000 | 2024-04-22 3:23PM EDT | 80.00 | 12.47 | 11.20 | 11.50 | 0.00 | - | 15 | 307 | 30.20% |
| KMX240719P00082500 | 2024-04-15 10:59AM EDT | 82.50 | 13.60 | 12.60 | 13.70 | 0.00 | - | 1 | 176 | 30.57% |
| KMX240719P00085000 | 2024-04-11 1:27PM EDT | 85.00 | 14.40 | 15.60 | 15.90 | 0.00 | - | 21 | 119 | 29.49% |
| KMX240719P00087500 | 2024-04-15 10:12AM EDT | 87.50 | 18.20 | 16.30 | 18.30 | 0.00 | - | 3 | 3 | 30.57% |
| KMX240719P00090000 | 2024-04-12 9:45AM EDT | 90.00 | 18.30 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 33.35% |
| KMX240719P00092500 | 2024-04-05 9:31AM EDT | 92.50 | 14.50 | 23.00 | 23.30 | 0.00 | - | 2 | 2 | 36.04% |
| KMX240719P00095000 | 2024-04-11 10:07AM EDT | 95.00 | 25.50 | 24.00 | 27.20 | 0.00 | - | 2 | 0 | 59.47% |
| KMX240719P00100000 | 2024-04-08 10:29AM EDT | 100.00 | 18.10 | 29.00 | 32.40 | 0.00 | - | 3 | 0 | 67.80% |
| KMX240719P00105000 | 2023-09-25 2:08PM EDT | 105.00 | 28.30 | 43.90 | 45.20 | 0.00 | - | 24 | 0 | 135.96% |
| KMX240719P00110000 | 2023-09-26 1:41PM EDT | 110.00 | 32.60 | 49.20 | 49.90 | 0.00 | - | 6 | 0 | 142.24% |
| KMX240719P00115000 | 2023-07-11 3:26PM EDT | 115.00 | 31.50 | 32.10 | 32.70 | 0.00 | - | 1 | 25 | 0.00% |
| KMX240719P00120000 | 2023-06-22 2:48PM EDT | 120.00 | 42.00 | 36.10 | 37.30 | 0.00 | - | - | 18 | 0.00% |
| KMX240719P00125000 | 2023-12-01 2:48PM EDT | 125.00 | 58.80 | 46.80 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.