Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,735.84 -3,208.98 (-5.10%) CMC Crypto 200
1,281.91 -57.16 (-4.27%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116C00032500 | 2024-04-22 10:42AM EDT | 32.50 | 40.00 | 38.50 | 42.00 | 0.00 | - | - | 1 | 69.63% |
| KMX260116C00047500 | 2023-10-24 2:30PM EDT | 47.50 | 26.30 | 26.30 | 27.00 | 0.00 | - | - | 6 | 49.48% |
| KMX260116C00050000 | 2024-03-21 11:32AM EDT | 50.00 | 44.20 | 27.00 | 27.90 | 0.00 | - | 1 | 110 | 56.73% |
| KMX260116C00057500 | 2024-02-23 12:40PM EDT | 57.50 | 28.00 | 35.70 | 38.30 | 0.00 | - | 1 | 1 | 103.66% |
| KMX260116C00060000 | 2023-10-27 12:22PM EDT | 60.00 | 18.55 | 19.80 | 20.80 | 0.00 | - | 1 | 0 | 50.29% |
| KMX260116C00062500 | 2024-04-23 10:09AM EDT | 62.50 | 20.50 | 18.80 | 20.20 | 0.00 | - | 2 | 44 | 51.79% |
| KMX260116C00065000 | 2024-02-20 2:39PM EDT | 65.00 | 21.28 | 33.50 | 34.20 | 0.00 | - | 1 | 7 | 99.71% |
| KMX260116C00067500 | 2024-04-19 2:06PM EDT | 67.50 | 17.00 | 16.70 | 18.00 | 0.00 | - | 1 | 3 | 51.08% |
| KMX260116C00070000 | 2024-04-29 10:34AM EDT | 70.00 | 17.30 | 13.60 | 17.20 | 0.00 | - | 3 | 22 | 51.40% |
| KMX260116C00072500 | 2024-04-12 2:25PM EDT | 72.50 | 17.17 | 14.40 | 14.80 | 0.00 | - | 5 | 12 | 46.94% |
| KMX260116C00075000 | 2024-04-30 10:33AM EDT | 75.00 | 13.40 | 13.30 | 13.70 | 0.00 | - | 14 | 64 | 46.16% |
| KMX260116C00077500 | 2024-03-08 2:52PM EDT | 77.50 | 22.67 | 20.30 | 23.00 | 0.00 | - | 1 | 13 | 71.33% |
| KMX260116C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 15.30 | 11.40 | 11.80 | 0.00 | - | 5 | 18 | 45.06% |
| KMX260116C00082500 | 2024-04-29 11:03AM EDT | 82.50 | 12.00 | 10.50 | 11.00 | 0.00 | - | 2 | 5 | 44.75% |
| KMX260116C00085000 | 2024-04-26 10:53AM EDT | 85.00 | 10.50 | 9.70 | 10.20 | 0.00 | - | 1 | 122 | 44.31% |
| KMX260116C00087500 | 2024-04-26 12:54PM EDT | 87.50 | 9.95 | 8.90 | 9.30 | 0.00 | - | 2 | 40 | 43.47% |
| KMX260116C00090000 | 2024-04-19 2:09PM EDT | 90.00 | 8.80 | 8.20 | 8.60 | 0.00 | - | 1 | 26 | 43.08% |
| KMX260116C00092500 | 2024-01-23 12:16PM EDT | 92.50 | 9.70 | 11.40 | 11.80 | 0.00 | - | 1 | 3 | 53.17% |
| KMX260116C00095000 | 2024-04-18 10:33AM EDT | 95.00 | 7.70 | 7.00 | 7.30 | 0.00 | - | 1 | 4 | 42.25% |
| KMX260116C00100000 | 2024-04-30 11:11AM EDT | 100.00 | 6.00 | 5.90 | 6.30 | -10.50 | -63.64% | 1 | 39 | 41.90% |
| KMX260116C00105000 | 2024-04-25 10:06AM EDT | 105.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 3 | 51 | 40.81% |
| KMX260116C00110000 | 2024-04-26 9:56AM EDT | 110.00 | 4.70 | 4.10 | 4.50 | 0.00 | - | 27 | 40 | 40.65% |
| KMX260116C00115000 | 2024-04-26 10:28AM EDT | 115.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 17 | 79 | 40.16% |
| KMX260116C00120000 | 2024-04-24 9:51AM EDT | 120.00 | 3.40 | 2.95 | 3.20 | 0.00 | - | 34 | 36 | 39.69% |
| KMX260116C00125000 | 2024-04-12 11:01AM EDT | 125.00 | 3.60 | 2.35 | 3.00 | 0.00 | - | 1 | 18 | 40.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX260116P00030000 | 2024-04-29 2:47PM EDT | 30.00 | 0.98 | 0.80 | 1.40 | 0.00 | - | 8 | 557 | 49.54% |
| KMX260116P00032500 | 2024-04-22 2:57PM EDT | 32.50 | 1.45 | 1.25 | 1.45 | 0.00 | - | 2 | 214 | 45.85% |
| KMX260116P00035000 | 2024-02-08 1:24PM EDT | 35.00 | 1.95 | 1.45 | 2.85 | 0.00 | - | 1 | 54 | 52.31% |
| KMX260116P00037500 | 2023-12-01 2:24PM EDT | 37.50 | 3.09 | 1.90 | 2.75 | 0.00 | - | 1 | 1 | 47.42% |
| KMX260116P00040000 | 2024-02-23 1:58PM EDT | 40.00 | 2.65 | 1.75 | 2.95 | 0.00 | - | 10 | 287 | 44.64% |
| KMX260116P00042500 | 2024-04-24 9:51AM EDT | 42.50 | 2.60 | 2.80 | 3.10 | 0.00 | - | 15 | 47 | 41.68% |
| KMX260116P00045000 | 2024-04-30 10:06AM EDT | 45.00 | 3.30 | 3.30 | 3.60 | -0.20 | -5.71% | 3 | 120 | 40.52% |
| KMX260116P00047500 | 2024-04-26 11:07AM EDT | 47.50 | 3.70 | 3.90 | 4.20 | 0.00 | - | 14 | 41 | 39.60% |
| KMX260116P00050000 | 2024-04-26 10:46AM EDT | 50.00 | 4.44 | 4.50 | 4.90 | 0.00 | - | 1 | 67 | 38.88% |
| KMX260116P00052500 | 2024-04-30 9:45AM EDT | 52.50 | 5.30 | 5.10 | 5.60 | +0.40 | +8.16% | 7 | 102 | 37.92% |
| KMX260116P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 6.10 | 6.00 | 6.60 | 0.00 | - | 1 | 44 | 37.82% |
| KMX260116P00057500 | 2024-04-25 11:19AM EDT | 57.50 | 6.90 | 6.90 | 7.20 | 0.00 | - | 1 | 7 | 36.09% |
| KMX260116P00060000 | 2024-04-30 2:15PM EDT | 60.00 | 7.70 | 7.80 | 8.10 | +0.30 | +4.05% | 5 | 48 | 35.21% |
| KMX260116P00062500 | 2024-04-25 11:16AM EDT | 62.50 | 8.80 | 8.80 | 9.10 | 0.00 | - | 1 | 12 | 34.42% |
| KMX260116P00065000 | 2024-04-25 11:23AM EDT | 65.00 | 9.80 | 9.80 | 10.20 | 0.00 | - | 2 | 43 | 33.73% |
| KMX260116P00067500 | 2024-04-29 9:57AM EDT | 67.50 | 10.78 | 10.90 | 11.30 | +0.30 | +2.86% | 1 | 7 | 32.84% |
| KMX260116P00070000 | 2024-04-26 11:07AM EDT | 70.00 | 11.60 | 12.20 | 12.50 | 0.00 | - | 1 | 39 | 32.02% |
| KMX260116P00072500 | 2024-04-29 11:06AM EDT | 72.50 | 12.69 | 13.40 | 13.80 | 0.00 | - | 1 | 15 | 31.27% |
| KMX260116P00075000 | 2024-04-26 10:11AM EDT | 75.00 | 14.10 | 14.70 | 17.40 | 0.00 | - | 2 | 100 | 36.78% |
| KMX260116P00077500 | 2024-04-15 10:52AM EDT | 77.50 | 15.90 | 16.20 | 16.60 | 0.00 | - | 3 | 6 | 29.69% |
| KMX260116P00080000 | 2024-04-23 10:07AM EDT | 80.00 | 17.00 | 17.70 | 18.10 | 0.00 | - | 3 | 89 | 28.85% |
| KMX260116P00082500 | 2024-04-02 2:00PM EDT | 82.50 | 14.00 | 19.30 | 19.70 | 0.00 | - | 2 | 8 | 28.07% |
| KMX260116P00085000 | 2024-04-02 11:32AM EDT | 85.00 | 15.00 | 20.50 | 23.50 | 0.00 | - | 1 | 1 | 33.66% |
| KMX260116P00087500 | 2023-09-11 11:55AM EDT | 87.50 | 18.48 | 22.90 | 23.80 | 0.00 | - | - | 2 | 28.63% |
| KMX260116P00090000 | 2024-04-16 12:14PM EDT | 90.00 | 23.90 | 24.20 | 25.20 | 0.00 | - | 1 | 12 | 26.48% |
| KMX260116P00092500 | 2024-04-18 9:48AM EDT | 92.50 | 26.10 | 26.20 | 29.00 | 0.00 | - | 55 | 56 | 32.20% |
| KMX260116P00100000 | 2024-04-16 10:48AM EDT | 100.00 | 31.80 | 31.20 | 33.00 | 0.00 | - | - | 2 | 21.99% |
© 2024 Yahoo. All rights reserved.