Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,024.44 -11.25 (-0.22%) Dow
37,943.00 +127.08 (+0.34%) Nasdaq
15,608.01 -49.81 (-0.32%) Bitcoin USD
57,085.87 -3,273.55 (-5.42%) CMC Crypto 200
1,184.55 -154.52 (-11.54%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018C00050000 | 2024-04-23 11:59AM EDT | 50.00 | 21.92 | 19.70 | 20.00 | 0.00 | - | 4 | 9 | 52.93% |
| KMX241018C00055000 | 2024-04-19 2:32PM EDT | 55.00 | 16.50 | 15.70 | 16.30 | 0.00 | - | 5 | 5 | 50.22% |
| KMX241018C00060000 | 2024-04-24 10:13AM EDT | 60.00 | 14.50 | 11.10 | 12.30 | 0.00 | - | 57 | 137 | 46.35% |
| KMX241018C00062500 | 2024-02-22 4:45PM EDT | 62.50 | 16.80 | 25.50 | 27.30 | 0.00 | - | 11 | 22 | 139.53% |
| KMX241018C00065000 | 2024-05-01 11:09AM EDT | 65.00 | 9.00 | 8.90 | 9.20 | -2.50 | -21.74% | 1 | 39 | 43.90% |
| KMX241018C00067500 | 2024-04-22 2:25PM EDT | 67.50 | 8.50 | 7.60 | 7.80 | 0.00 | - | 40 | 67 | 42.58% |
| KMX241018C00070000 | 2024-04-30 2:09PM EDT | 70.00 | 7.00 | 6.40 | 6.60 | 0.00 | - | 1 | 30 | 41.72% |
| KMX241018C00072500 | 2024-04-30 9:39AM EDT | 72.50 | 5.60 | 5.30 | 5.60 | 0.00 | - | 1 | 14 | 41.31% |
| KMX241018C00075000 | 2024-04-26 1:10PM EDT | 75.00 | 5.70 | 4.40 | 4.60 | 0.00 | - | 8 | 29 | 40.25% |
| KMX241018C00077500 | 2024-05-01 11:49AM EDT | 77.50 | 3.70 | 3.60 | 3.80 | -0.45 | -10.84% | 20 | 32 | 39.67% |
| KMX241018C00080000 | 2024-04-26 12:06PM EDT | 80.00 | 3.90 | 2.95 | 3.10 | 0.00 | - | 7 | 93 | 39.06% |
| KMX241018C00082500 | 2024-04-26 11:41AM EDT | 82.50 | 3.20 | 2.40 | 2.50 | 0.00 | - | 20 | 81 | 38.46% |
| KMX241018C00085000 | 2024-04-26 12:26PM EDT | 85.00 | 2.65 | 1.90 | 2.05 | 0.00 | - | 20 | 262 | 38.28% |
| KMX241018C00087500 | 2024-04-26 12:23PM EDT | 87.50 | 2.15 | 1.50 | 1.60 | 0.00 | - | 37 | 1,256 | 37.55% |
| KMX241018C00090000 | 2024-04-17 9:47AM EDT | 90.00 | 1.85 | 1.15 | 1.30 | 0.00 | - | 199 | 228 | 37.46% |
| KMX241018C00092500 | 2024-04-24 9:45AM EDT | 92.50 | 1.30 | 0.90 | 1.00 | 0.00 | - | 1 | 41 | 36.85% |
| KMX241018C00095000 | 2024-04-25 10:23AM EDT | 95.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 4 | 43 | 36.74% |
| KMX241018C00100000 | 2024-04-26 10:04AM EDT | 100.00 | 0.73 | 0.40 | 0.50 | 0.00 | - | 5 | 37 | 36.48% |
| KMX241018C00105000 | 2024-04-25 9:32AM EDT | 105.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 66 | 38.04% |
| KMX241018C00110000 | 2024-03-21 10:50AM EDT | 110.00 | 3.30 | 0.10 | 0.50 | 0.00 | - | 4 | 5 | 42.92% |
| KMX241018C00115000 | 2024-04-11 9:45AM EDT | 115.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 53.74% |
| KMX241018C00120000 | 2024-04-12 11:28AM EDT | 120.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 1 | 1,336 | 51.93% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX241018P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 510 | 50.10% |
| KMX241018P00037500 | 2024-02-14 10:30AM EDT | 37.50 | 0.65 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 50.00% |
| KMX241018P00040000 | 2024-04-05 9:30AM EDT | 40.00 | 0.40 | 0.25 | 0.85 | 0.00 | - | 3 | 3,501 | 51.47% |
| KMX241018P00045000 | 2024-04-24 11:32AM EDT | 45.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 20 | 107 | 45.12% |
| KMX241018P00047500 | 2024-04-22 9:41AM EDT | 47.50 | 1.10 | 0.85 | 1.00 | 0.00 | - | 1 | 16 | 43.75% |
| KMX241018P00050000 | 2024-04-30 1:23PM EDT | 50.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 1 | 104 | 42.29% |
| KMX241018P00055000 | 2024-05-01 9:54AM EDT | 55.00 | 2.00 | 2.00 | 2.15 | +0.05 | +2.56% | 1 | 591 | 39.67% |
| KMX241018P00060000 | 2024-04-30 1:56PM EDT | 60.00 | 3.00 | 3.20 | 3.50 | 0.00 | - | 6 | 5,023 | 37.89% |
| KMX241018P00062500 | 2024-04-19 1:15PM EDT | 62.50 | 4.10 | 4.10 | 4.30 | 0.00 | - | 5 | 31 | 36.65% |
| KMX241018P00065000 | 2024-04-26 1:03PM EDT | 65.00 | 4.50 | 5.10 | 5.30 | 0.00 | - | 8 | 291 | 35.80% |
| KMX241018P00067500 | 2024-04-26 3:03PM EDT | 67.50 | 5.30 | 6.20 | 6.40 | 0.00 | - | 21 | 52 | 34.72% |
| KMX241018P00070000 | 2024-04-26 3:47PM EDT | 70.00 | 6.60 | 7.50 | 7.70 | 0.00 | - | 70 | 369 | 33.92% |
| KMX241018P00072500 | 2024-04-26 2:11PM EDT | 72.50 | 7.80 | 8.90 | 9.10 | 0.00 | - | 55 | 65 | 32.85% |
| KMX241018P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 9.30 | 10.50 | 10.70 | 0.00 | - | 69 | 78 | 32.07% |
| KMX241018P00077500 | 2024-05-01 11:21AM EDT | 77.50 | 12.40 | 12.20 | 12.40 | +1.60 | +14.81% | 1 | 7 | 31.01% |
| KMX241018P00080000 | 2024-04-11 12:38PM EDT | 80.00 | 12.54 | 13.90 | 14.20 | 0.00 | - | 5 | 13 | 29.64% |
| KMX241018P00082500 | 2024-04-12 3:58PM EDT | 82.50 | 13.63 | 15.80 | 16.20 | 0.00 | - | 10 | 83 | 28.71% |
| KMX241018P00085000 | 2024-04-22 2:20PM EDT | 85.00 | 17.51 | 18.00 | 18.30 | 0.00 | - | 3 | 73 | 27.61% |
| KMX241018P00087500 | 2024-04-04 11:11AM EDT | 87.50 | 11.20 | 20.20 | 20.60 | 0.00 | - | 16 | 27 | 27.66% |
| KMX241018P00090000 | 2024-04-18 9:38AM EDT | 90.00 | 21.60 | 22.30 | 23.00 | 0.00 | - | 5 | 23 | 28.47% |
| KMX241018P00092500 | 2024-04-15 10:07AM EDT | 92.50 | 23.10 | 23.90 | 26.80 | 0.00 | - | 2 | 8 | 43.75% |
| KMX241018P00095000 | 2024-04-01 1:58PM EDT | 95.00 | 14.05 | 26.40 | 29.50 | 0.00 | - | 4 | 0 | 47.68% |
| KMX241018P00105000 | 2024-04-09 9:49AM EDT | 105.00 | 23.00 | 36.30 | 39.50 | 0.00 | - | - | 0 | 56.02% |
© 2024 Yahoo. All rights reserved.