Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,606.42 +2.05 (+0.04%) Dow
36,338.16 +90.29 (+0.25%) Nasdaq
14,358.18 -45.80 (-0.32%) Bitcoin USD
41,656.54 -2,143.95 (-4.89%) CMC Crypto 200
858.54 -56.26 (-6.15%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX231215C00037500 | 2023-10-25 9:03AM EST | 37.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KMX231215C00042500 | 2023-12-07 9:45AM EST | 42.50 | 23.50 | 25.10 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| KMX231215C00055000 | 2023-12-06 3:49PM EST | 55.00 | 10.90 | 12.60 | 12.90 | 0.00 | - | 1 | 4 | 80.47% |
| KMX231215C00057500 | 2023-11-02 2:57PM EST | 57.50 | 7.30 | 9.60 | 10.90 | 0.00 | - | 1 | 16 | 121.00% |
| KMX231215C00060000 | 2023-12-08 1:58PM EST | 60.00 | 7.80 | 7.70 | 7.90 | 0.00 | - | 1 | 510 | 50.39% |
| KMX231215C00061000 | 2023-11-21 9:50AM EST | 61.00 | 4.10 | 6.70 | 7.10 | 0.00 | - | - | 3 | 68.95% |
| KMX231215C00062000 | 2023-12-01 9:38AM EST | 62.00 | 3.10 | 5.80 | 6.00 | 0.00 | - | 8 | 2 | 52.54% |
| KMX231215C00062500 | 2023-11-30 1:36PM EST | 62.50 | 2.85 | 5.20 | 5.50 | 0.00 | - | 14 | 526 | 48.93% |
| KMX231215C00063000 | 2023-12-08 1:58PM EST | 63.00 | 5.00 | 4.70 | 5.00 | 0.00 | - | 1 | 38 | 45.31% |
| KMX231215C00064000 | 2023-12-08 3:43PM EST | 64.00 | 3.80 | 3.80 | 4.10 | +0.05 | +1.33% | 10 | 357 | 44.63% |
| KMX231215C00065000 | 2023-12-08 3:59PM EST | 65.00 | 2.75 | 2.95 | 3.20 | 0.00 | - | 2 | 269 | 41.31% |
| KMX231215C00066000 | 2023-12-08 11:08AM EST | 66.00 | 2.19 | 2.20 | 2.35 | -0.05 | -2.23% | 1 | 72 | 37.89% |
| KMX231215C00067000 | 2023-12-11 9:52AM EST | 67.00 | 1.12 | 1.60 | 1.70 | -0.48 | -30.00% | 5 | 70 | 38.53% |
| KMX231215C00067500 | 2023-12-11 11:06AM EST | 67.50 | 1.17 | 1.25 | 1.40 | -0.33 | -22.00% | 28 | 1,274 | 38.09% |
| KMX231215C00068000 | 2023-12-11 11:21AM EST | 68.00 | 0.95 | 0.95 | 1.00 | -0.17 | -15.18% | 14 | 92 | 33.45% |
| KMX231215C00069000 | 2023-12-11 11:18AM EST | 69.00 | 0.58 | 0.60 | 0.70 | -0.09 | -13.43% | 15 | 85 | 36.87% |
| KMX231215C00070000 | 2023-12-11 11:38AM EST | 70.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 52 | 441 | 38.28% |
| KMX231215C00071000 | 2023-12-07 2:50PM EST | 71.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 15 | 44 | 40.43% |
| KMX231215C00072000 | 2023-12-08 1:38PM EST | 72.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 53.22% |
| KMX231215C00072500 | 2023-12-08 2:39PM EST | 72.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 238 | 57.03% |
| KMX231215C00073000 | 2023-12-08 2:45PM EST | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| KMX231215C00074000 | 2023-12-04 2:05PM EST | 74.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 4 | 2 | 81.64% |
| KMX231215C00075000 | 2023-12-07 3:11PM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 613 | 73.63% |
| KMX231215C00080000 | 2023-11-22 10:06AM EST | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 504 | 104.69% |
| KMX231215C00090000 | 2023-10-20 1:33PM EST | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 155.86% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX231215P00045000 | 2023-11-13 11:45AM EST | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 159.38% |
| KMX231215P00047500 | 2023-12-01 3:52PM EST | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 201.17% |
| KMX231215P00050000 | 2023-12-08 9:30AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 429 | 111.72% |
| KMX231215P00052000 | 2023-11-30 9:30AM EST | 52.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 108.59% |
| KMX231215P00052500 | 2023-12-01 3:52PM EST | 52.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 501 | 154.30% |
| KMX231215P00055000 | 2023-12-01 2:52PM EST | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 27 | 305 | 131.93% |
| KMX231215P00056000 | 2023-12-01 9:30AM EST | 56.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 82.03% |
| KMX231215P00057000 | 2023-11-27 11:43AM EST | 57.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.45% |
| KMX231215P00057500 | 2023-12-08 9:47AM EST | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 109.96% |
| KMX231215P00058000 | 2023-12-07 1:13PM EST | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| KMX231215P00059000 | 2023-12-05 12:53PM EST | 59.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 62.50% |
| KMX231215P00060000 | 2023-12-11 10:58AM EST | 60.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 12 | 809 | 64.06% |
| KMX231215P00061000 | 2023-12-06 3:57PM EST | 61.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 50 | 83 | 57.03% |
| KMX231215P00062000 | 2023-12-08 3:24PM EST | 62.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 67 | 54.88% |
| KMX231215P00062500 | 2023-12-08 10:25AM EST | 62.50 | 0.30 | 0.05 | 0.20 | +0.15 | +100.00% | 1 | 499 | 55.08% |
| KMX231215P00063000 | 2023-12-11 9:54AM EST | 63.00 | 0.20 | 0.10 | 0.20 | -0.02 | -9.09% | 50 | 79 | 51.17% |
| KMX231215P00064000 | 2023-12-11 10:13AM EST | 64.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 14 | 211 | 46.19% |
| KMX231215P00065000 | 2023-12-11 10:32AM EST | 65.00 | 0.43 | 0.30 | 0.35 | -0.01 | -2.27% | 53 | 494 | 42.48% |
| KMX231215P00066000 | 2023-12-11 9:51AM EST | 66.00 | 0.63 | 0.50 | 0.55 | -0.22 | -25.88% | 6 | 21 | 40.77% |
| KMX231215P00067000 | 2023-12-11 11:29AM EST | 67.00 | 0.90 | 0.85 | 0.90 | -0.25 | -21.74% | 9 | 29 | 41.02% |
| KMX231215P00067500 | 2023-12-11 11:33AM EST | 67.50 | 1.15 | 1.05 | 1.15 | -0.10 | -8.00% | 10 | 429 | 42.09% |
| KMX231215P00068000 | 2023-12-11 11:34AM EST | 68.00 | 1.40 | 1.25 | 1.35 | -0.20 | -12.50% | 5 | 27 | 40.58% |
| KMX231215P00069000 | 2023-12-08 3:44PM EST | 69.00 | 2.25 | 1.85 | 2.00 | 0.00 | - | 28 | 61 | 42.68% |
| KMX231215P00070000 | 2023-11-30 2:48PM EST | 70.00 | 6.05 | 2.55 | 2.70 | 0.00 | - | 1 | 46 | 43.07% |
| KMX231215P00071000 | 2023-12-05 9:53AM EST | 71.00 | 5.00 | 3.30 | 3.60 | 0.00 | - | - | 0 | 48.34% |
| KMX231215P00072500 | 2023-10-27 8:43AM EST | 72.50 | 12.79 | 7.80 | 10.00 | 0.00 | - | 1 | 0 | 193.36% |
| KMX231215P00074000 | 2023-12-06 10:15AM EST | 74.00 | 6.10 | 5.90 | 6.60 | 0.00 | - | 1 | 0 | 72.07% |
| KMX231215P00075000 | 2023-11-27 10:43AM EST | 75.00 | 11.02 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 59.96% |
| KMX231215P00077000 | 2023-12-07 9:35AM EST | 77.00 | 9.98 | 9.20 | 9.50 | 0.00 | - | 5 | 0 | 75.88% |
| KMX231215P00085000 | 2023-11-16 11:49AM EST | 85.00 | 20.60 | 17.20 | 17.40 | 0.00 | - | - | 0 | 112.11% |
© 2023 Yahoo. All rights reserved.