Singapore markets close in 3 hours 31 minutes
Straits Times Index
3,282.48 -10.65 (-0.32%) Nikkei
37,655.99 -804.09 (-2.09%) Hang Seng
17,268.96 +67.69 (+0.39%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,058.73 -2,768.83 (-4.14%) CMC Crypto 200
1,387.49 -36.61 (-2.57%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117C00027500 | 2023-04-14 11:24AM EDT | 27.50 | 45.90 | 46.50 | 48.30 | 0.00 | - | - | 1 | 126.10% |
| KMX250117C00030000 | 2023-09-28 12:34PM EDT | 30.00 | 44.90 | 33.40 | 34.00 | 0.00 | - | 1 | 7 | 0.00% |
| KMX250117C00032500 | 2022-12-02 3:56PM EDT | 32.50 | 42.90 | 34.50 | 36.30 | 0.00 | - | 1 | 2 | 0.00% |
| KMX250117C00035000 | 2023-05-25 1:08PM EDT | 35.00 | 41.30 | 54.90 | 56.30 | 0.00 | - | 1 | 6 | 239.40% |
| KMX250117C00040000 | 2023-09-28 2:01PM EDT | 40.00 | 36.10 | 25.60 | 26.20 | 0.00 | - | 2 | 17 | 0.00% |
| KMX250117C00042500 | 2024-01-24 11:17AM EDT | 42.50 | 30.30 | 33.10 | 35.70 | 0.00 | - | 1 | 8 | 92.58% |
| KMX250117C00045000 | 2023-12-01 12:52PM EDT | 45.00 | 26.10 | 35.00 | 37.20 | 0.00 | - | 1 | 8 | 113.14% |
| KMX250117C00047500 | 2024-04-18 1:51PM EDT | 47.50 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00050000 | 2024-04-19 10:26AM EDT | 50.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00052500 | 2024-04-18 1:50PM EDT | 52.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX250117C00055000 | 2024-04-19 2:06PM EDT | 55.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00057500 | 2024-04-22 10:16AM EDT | 57.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00060000 | 2024-04-24 3:21PM EDT | 60.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00062500 | 2024-04-19 11:03AM EDT | 62.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX250117C00065000 | 2024-04-23 2:09PM EDT | 65.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00067500 | 2024-04-23 9:54AM EDT | 67.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX250117C00070000 | 2024-04-23 9:54AM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX250117C00072500 | 2024-04-23 3:50PM EDT | 72.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| KMX250117C00075000 | 2024-04-23 3:50PM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| KMX250117C00077500 | 2024-04-19 10:06AM EDT | 77.50 | 6.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| KMX250117C00080000 | 2024-04-23 12:30PM EDT | 80.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| KMX250117C00082500 | 2024-04-22 11:55AM EDT | 82.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX250117C00085000 | 2024-04-23 10:52AM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117C00087500 | 2024-04-23 9:58AM EDT | 87.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| KMX250117C00090000 | 2024-04-23 11:30AM EDT | 90.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117C00092500 | 2024-04-23 9:57AM EDT | 92.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KMX250117C00095000 | 2024-04-19 2:32PM EDT | 95.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117C00097500 | 2024-03-05 1:36PM EDT | 97.50 | 7.00 | 6.60 | 6.80 | 0.00 | - | 19 | 167 | 60.29% |
| KMX250117C00100000 | 2024-04-23 12:30PM EDT | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KMX250117C00105000 | 2024-04-11 12:37PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX250117C00110000 | 2024-04-05 12:59PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KMX250117C00115000 | 2024-04-18 11:00AM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KMX250117C00120000 | 2024-04-19 11:06AM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KMX250117C00125000 | 2024-04-05 2:53PM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX250117C00130000 | 2024-04-18 2:34PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| KMX250117C00135000 | 2024-03-25 12:26PM EDT | 135.00 | 1.60 | 0.15 | 1.50 | 0.00 | - | 1 | 516 | 53.30% |
| KMX250117C00140000 | 2024-04-16 9:52AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117P00027500 | 2024-04-22 11:03AM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX250117P00030000 | 2024-04-24 12:04PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KMX250117P00032500 | 2024-04-22 9:46AM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KMX250117P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KMX250117P00037500 | 2024-04-10 12:23PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX250117P00040000 | 2024-04-23 10:54AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX250117P00042500 | 2024-04-23 10:20AM EDT | 42.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX250117P00045000 | 2024-04-24 3:00PM EDT | 45.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KMX250117P00047500 | 2024-04-24 10:59AM EDT | 47.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX250117P00050000 | 2024-04-23 10:50AM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KMX250117P00052500 | 2024-04-15 10:07AM EDT | 52.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| KMX250117P00055000 | 2024-04-23 11:30AM EDT | 55.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117P00057500 | 2024-04-19 3:34PM EDT | 57.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| KMX250117P00060000 | 2024-04-24 10:28AM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX250117P00062500 | 2024-04-24 10:28AM EDT | 62.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX250117P00065000 | 2024-04-22 3:43PM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KMX250117P00067500 | 2024-04-19 3:02PM EDT | 67.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| KMX250117P00070000 | 2024-04-23 3:50PM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| KMX250117P00072500 | 2024-04-23 3:51PM EDT | 72.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KMX250117P00075000 | 2024-04-23 11:53AM EDT | 75.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KMX250117P00077500 | 2024-04-15 9:49AM EDT | 77.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KMX250117P00080000 | 2024-04-16 3:45PM EDT | 80.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KMX250117P00082500 | 2024-04-19 10:49AM EDT | 82.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX250117P00085000 | 2024-04-16 9:44AM EDT | 85.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117P00087500 | 2024-03-20 9:44AM EDT | 87.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 0.00% |
| KMX250117P00090000 | 2024-03-01 1:47PM EDT | 90.00 | 16.50 | 12.00 | 12.30 | 0.00 | - | 9 | 234 | 0.00% |
| KMX250117P00092500 | 2024-04-01 1:20PM EDT | 92.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KMX250117P00095000 | 2024-04-11 10:14AM EDT | 95.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117P00097500 | 2024-04-01 9:59AM EDT | 97.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117P00100000 | 2024-03-26 2:12PM EDT | 100.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117P00105000 | 2024-04-02 10:52AM EDT | 105.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KMX250117P00110000 | 2024-04-08 9:58AM EDT | 110.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117P00115000 | 2024-01-02 12:50PM EDT | 115.00 | 38.10 | 40.30 | 44.40 | 0.00 | - | 2 | 0 | 0.00% |
| KMX250117P00120000 | 2023-09-27 1:13PM EDT | 120.00 | 41.80 | 58.70 | 60.30 | 0.00 | - | 10 | 0 | 89.88% |
| KMX250117P00125000 | 2023-07-27 12:37PM EDT | 125.00 | 41.30 | 46.20 | 47.20 | 0.00 | - | 70 | 164 | 0.00% |
| KMX250117P00130000 | 2023-06-29 11:44AM EDT | 130.00 | 45.50 | 46.60 | 48.30 | 0.00 | - | - | 0 | 0.00% |
| KMX250117P00140000 | 2023-05-25 10:47AM EDT | 140.00 | 69.20 | 52.70 | 54.60 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.