Singapore markets close in 1 hour
Straits Times Index
3,265.88 +8.70 (+0.27%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,451.18 +142.05 (+0.70%) FTSE 100
7,623.86 +3.43 (+0.05%) Bitcoin USD
27,756.64 -959.78 (-3.34%) CMC Crypto 200
608.28 -10.96 (-1.77%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117C00032500 | 2022-12-02 3:56PM EDT | 32.50 | 42.90 | 34.50 | 36.30 | 0.00 | - | 1 | 2 | 75.13% |
| KMX250117C00035000 | 2023-02-27 3:03PM EDT | 35.00 | 38.70 | 31.40 | 32.60 | 0.00 | - | 1 | 5 | 64.01% |
| KMX250117C00040000 | 2022-12-30 11:54AM EDT | 40.00 | 30.70 | 36.10 | 37.40 | 0.00 | - | 5 | 17 | 99.80% |
| KMX250117C00042500 | 2022-09-22 3:59PM EDT | 42.50 | 45.97 | 24.30 | 25.60 | 0.00 | - | - | 2 | 50.78% |
| KMX250117C00045000 | 2023-03-15 9:49AM EDT | 45.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00047500 | 2022-11-10 10:55AM EDT | 47.50 | 32.90 | 29.80 | 30.60 | 0.00 | - | 10 | 7 | 82.64% |
| KMX250117C00050000 | 2023-03-17 12:59PM EDT | 50.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| KMX250117C00052500 | 2022-12-22 12:33PM EDT | 52.50 | 19.15 | 25.90 | 27.20 | 0.00 | - | - | 1 | 75.43% |
| KMX250117C00055000 | 2023-03-17 12:59PM EDT | 55.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| KMX250117C00060000 | 2023-03-15 9:46AM EDT | 60.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117C00062500 | 2023-03-23 3:38PM EDT | 62.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| KMX250117C00065000 | 2023-03-27 2:23PM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| KMX250117C00067500 | 2023-03-21 3:24PM EDT | 67.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KMX250117C00070000 | 2023-02-27 11:41AM EDT | 70.00 | 18.47 | 13.30 | 14.10 | 0.00 | - | 1 | 39 | 51.74% |
| KMX250117C00072500 | 2022-12-09 3:21PM EDT | 72.50 | 18.20 | 17.90 | 18.80 | 0.00 | - | 1 | 6 | 68.43% |
| KMX250117C00075000 | 2023-03-27 2:30PM EDT | 75.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX250117C00077500 | 2023-02-21 4:50PM EDT | 77.50 | 15.73 | 9.40 | 10.40 | 0.00 | - | 2 | 16 | 47.82% |
| KMX250117C00080000 | 2023-01-31 10:32AM EDT | 80.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| KMX250117C00082500 | 2023-03-15 2:35PM EDT | 82.50 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KMX250117C00085000 | 2023-03-10 10:52AM EDT | 85.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KMX250117C00087500 | 2023-02-17 1:26PM EDT | 87.50 | 14.70 | 6.90 | 7.60 | 0.00 | - | 24 | 24 | 45.79% |
| KMX250117C00090000 | 2023-03-10 2:48PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117C00092500 | 2023-03-23 3:04PM EDT | 92.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KMX250117C00095000 | 2023-03-01 4:09PM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| KMX250117C00097500 | 2023-03-01 3:59PM EDT | 97.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| KMX250117C00100000 | 2023-02-24 1:26PM EDT | 100.00 | 8.60 | 5.30 | 6.30 | 0.00 | - | 1 | 30 | 48.11% |
| KMX250117C00105000 | 2023-03-01 3:59PM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KMX250117C00110000 | 2023-03-01 4:18PM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| KMX250117C00115000 | 2023-03-17 12:45PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMX250117C00120000 | 2023-03-21 1:09PM EDT | 120.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KMX250117C00125000 | 2022-12-21 1:58PM EDT | 125.00 | 4.50 | 4.20 | 5.30 | 0.00 | - | 19 | 9 | 52.30% |
| KMX250117C00130000 | 2023-02-24 1:26PM EDT | 130.00 | 3.90 | 2.15 | 2.90 | 0.00 | - | 1 | 7 | 46.17% |
| KMX250117C00135000 | 2023-02-22 11:01AM EDT | 135.00 | 3.76 | 1.85 | 2.40 | 0.00 | - | 2 | 8 | 45.17% |
| KMX250117C00140000 | 2023-02-21 4:14PM EDT | 140.00 | 3.34 | 1.60 | 2.05 | 0.00 | - | 5 | 53 | 44.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX250117P00027500 | 2023-03-29 3:30PM EDT | 27.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMX250117P00030000 | 2023-03-30 12:55PM EDT | 30.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KMX250117P00032500 | 2023-03-28 3:41PM EDT | 32.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| KMX250117P00035000 | 2023-03-24 11:50AM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KMX250117P00037500 | 2023-03-30 11:40AM EDT | 37.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117P00040000 | 2023-03-30 11:37AM EDT | 40.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117P00042500 | 2022-12-09 3:50PM EDT | 42.50 | 6.00 | 6.10 | 6.60 | 0.00 | - | 3 | 4 | 50.81% |
| KMX250117P00045000 | 2023-03-17 11:25AM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KMX250117P00047500 | 2023-03-30 11:36AM EDT | 47.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX250117P00050000 | 2023-03-30 12:55PM EDT | 50.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| KMX250117P00052500 | 2023-03-21 1:03PM EDT | 52.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KMX250117P00055000 | 2023-03-17 2:32PM EDT | 55.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KMX250117P00057500 | 2023-03-21 1:00PM EDT | 57.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| KMX250117P00060000 | 2023-03-24 3:53PM EDT | 60.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| KMX250117P00062500 | 2023-03-28 1:15PM EDT | 62.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX250117P00065000 | 2023-03-28 1:15PM EDT | 65.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX250117P00067500 | 2023-03-10 10:33AM EDT | 67.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KMX250117P00070000 | 2023-03-28 3:29PM EDT | 70.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KMX250117P00072500 | 2023-03-30 11:02AM EDT | 72.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KMX250117P00075000 | 2023-03-15 3:36PM EDT | 75.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117P00077500 | 2023-03-01 1:54PM EDT | 77.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| KMX250117P00080000 | 2023-03-03 2:37PM EDT | 80.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KMX250117P00082500 | 2023-02-24 3:47PM EDT | 82.50 | 22.00 | 29.00 | 30.30 | 0.00 | - | 18 | 21 | 46.77% |
| KMX250117P00085000 | 2023-02-17 3:49PM EDT | 85.00 | 21.60 | 31.60 | 32.90 | 0.00 | - | 20 | 7 | 48.69% |
| KMX250117P00087500 | 2023-02-17 2:24PM EDT | 87.50 | 23.30 | 33.60 | 34.80 | 0.00 | - | 18 | 18 | 48.36% |
| KMX250117P00090000 | 2023-02-17 2:01PM EDT | 90.00 | 25.00 | 35.60 | 36.80 | 0.00 | - | 3 | 6 | 48.24% |
| KMX250117P00092500 | 2023-02-17 2:30PM EDT | 92.50 | 26.60 | 37.70 | 38.90 | 0.00 | - | 3 | 3 | 48.34% |
| KMX250117P00095000 | 2023-02-17 2:28PM EDT | 95.00 | 28.30 | 39.80 | 41.30 | 0.00 | - | 3 | 3 | 49.34% |
| KMX250117P00097500 | 2023-02-24 3:50PM EDT | 97.50 | 32.50 | 40.60 | 42.50 | 0.00 | - | 4 | 8 | 46.31% |
| KMX250117P00100000 | 2023-03-07 3:58PM EDT | 100.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KMX250117P00105000 | 2023-02-23 3:35PM EDT | 105.00 | 38.20 | 47.00 | 49.20 | 0.00 | - | - | 12 | 46.96% |
| KMX250117P00120000 | 2023-01-31 11:34AM EDT | 120.00 | 51.13 | 51.50 | 53.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
