Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,998.32 -73.31 (-1.45%) Dow
37,774.33 -686.59 (-1.79%) Nasdaq
15,418.55 -294.20 (-1.87%) Bitcoin USD
63,238.71 -1,765.65 (-2.72%) CMC Crypto 200
1,373.87 -8.71 (-0.63%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240426C00060000 | 2024-04-24 1:55PM EDT | 60.00 | 10.71 | 7.70 | 9.20 | 0.00 | - | 2 | 11 | 133.59% |
| KMX240426C00065000 | 2024-04-25 10:08AM EDT | 65.00 | 3.32 | 2.45 | 3.30 | +0.41 | +14.09% | 1 | 3 | 53.13% |
| KMX240426C00067000 | 2024-04-25 10:06AM EDT | 67.00 | 1.60 | 1.40 | 1.50 | -0.90 | -36.00% | 1 | 19 | 39.65% |
| KMX240426C00068000 | 2024-04-25 9:49AM EDT | 68.00 | 0.70 | 0.70 | 0.85 | -1.70 | -70.83% | 13 | 33 | 38.28% |
| KMX240426C00069000 | 2024-04-25 10:34AM EDT | 69.00 | 0.40 | 0.30 | 0.40 | -0.70 | -63.64% | 5 | 46 | 36.91% |
| KMX240426C00070000 | 2024-04-25 10:23AM EDT | 70.00 | 0.15 | 0.10 | 0.15 | -0.85 | -85.00% | 115 | 503 | 35.74% |
| KMX240426C00071000 | 2024-04-24 3:22PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.36 | -87.80% | 1 | 111 | 42.58% |
| KMX240426C00072000 | 2024-04-25 9:43AM EDT | 72.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 1 | 99 | 55.86% |
| KMX240426C00073000 | 2024-04-25 9:49AM EDT | 73.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 90 | 54.30% |
| KMX240426C00074000 | 2024-04-22 1:31PM EDT | 74.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 101.95% |
| KMX240426C00075000 | 2024-04-23 10:59AM EDT | 75.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 66 | 112.89% |
| KMX240426C00076000 | 2024-04-24 10:54AM EDT | 76.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 84.77% |
| KMX240426C00077000 | 2024-04-15 3:27PM EDT | 77.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 131.06% |
| KMX240426C00078000 | 2024-04-24 1:22PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 84.38% |
| KMX240426C00079000 | 2024-04-24 1:22PM EDT | 79.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 91.41% |
| KMX240426C00080000 | 2024-04-15 10:03AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 97.66% |
| KMX240426C00081000 | 2024-04-11 10:31AM EDT | 81.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 104.69% |
| KMX240426C00082000 | 2024-04-11 9:33AM EDT | 82.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 23 | 27 | 173.83% |
| KMX240426C00083000 | 2024-04-11 1:41PM EDT | 83.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 117.19% |
| KMX240426C00084000 | 2024-04-10 11:58AM EDT | 84.00 | 2.10 | 0.00 | 0.60 | 0.00 | - | 4 | 7 | 187.11% |
| KMX240426C00085000 | 2024-04-11 9:30AM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 187.50% |
| KMX240426C00086000 | 2024-04-10 3:59PM EDT | 86.00 | 1.53 | 0.00 | 0.65 | 0.00 | - | 3 | 18 | 206.25% |
| KMX240426C00087000 | 2024-04-11 11:51AM EDT | 87.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 140.63% |
| KMX240426C00088000 | 2024-04-11 3:52PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 145.31% |
| KMX240426C00090000 | 2024-04-09 12:53PM EDT | 90.00 | 1.63 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 156.25% |
| KMX240426C00091000 | 2024-04-10 3:59PM EDT | 91.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | - | 3 | 162.50% |
| KMX240426C00092000 | 2024-03-25 12:30PM EDT | 92.00 | 2.25 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 167.19% |
| KMX240426C00094000 | 2024-04-10 3:41PM EDT | 94.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 178.13% |
| KMX240426C00095000 | 2024-04-10 12:49PM EDT | 95.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 182.81% |
| KMX240426C00100000 | 2024-04-11 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 206.25% |
| KMX240426C00105000 | 2024-03-21 12:03PM EDT | 105.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 229.69% |
| KMX240426C00110000 | 2024-04-09 11:53AM EDT | 110.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | - | 40 | 250.00% |
| KMX240426C00115000 | 2024-04-09 11:53AM EDT | 115.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | - | 40 | 270.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240426P00054000 | 2024-04-18 3:29PM EDT | 54.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | - | 0 | 217.97% |
| KMX240426P00055000 | 2024-04-22 10:00AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 128.91% |
| KMX240426P00056000 | 2024-04-18 3:29PM EDT | 56.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | - | 0 | 190.63% |
| KMX240426P00060000 | 2024-04-23 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 69 | 82.03% |
| KMX240426P00062000 | 2024-04-18 3:45PM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.43% |
| KMX240426P00063000 | 2024-04-19 12:02PM EDT | 63.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 101.56% |
| KMX240426P00064000 | 2024-04-22 3:10PM EDT | 64.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 7 | 9 | 78.71% |
| KMX240426P00065000 | 2024-04-24 11:44AM EDT | 65.00 | 0.02 | 0.05 | 0.10 | 0.00 | - | 7 | 230 | 48.05% |
| KMX240426P00066000 | 2024-04-23 9:47AM EDT | 66.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 8 | 117 | 36.13% |
| KMX240426P00067000 | 2024-04-24 1:00PM EDT | 67.00 | 0.05 | 0.20 | 0.30 | 0.00 | - | 6 | 28 | 37.01% |
| KMX240426P00068000 | 2024-04-25 9:55AM EDT | 68.00 | 0.64 | 0.50 | 0.65 | +0.54 | +540.00% | 4 | 400 | 36.04% |
| KMX240426P00069000 | 2024-04-25 9:37AM EDT | 69.00 | 1.10 | 1.10 | 1.25 | +0.85 | +340.00% | 6 | 71 | 37.21% |
| KMX240426P00070000 | 2024-04-24 12:34PM EDT | 70.00 | 2.07 | 1.70 | 1.95 | +1.46 | +239.34% | 2 | 245 | 31.84% |
| KMX240426P00071000 | 2024-04-24 3:59PM EDT | 71.00 | 1.10 | 2.80 | 3.10 | 0.00 | - | 18 | 39 | 56.64% |
| KMX240426P00072000 | 2024-04-24 1:31PM EDT | 72.00 | 1.65 | 2.70 | 4.60 | 0.00 | - | 1 | 40 | 104.10% |
| KMX240426P00073000 | 2024-04-22 2:20PM EDT | 73.00 | 4.80 | 3.20 | 5.40 | 0.00 | - | 1 | 0 | 104.10% |
| KMX240426P00074000 | 2024-04-22 12:00PM EDT | 74.00 | 6.41 | 5.50 | 6.00 | 0.00 | - | 6 | 0 | 79.69% |
| KMX240426P00075000 | 2024-04-24 2:43PM EDT | 75.00 | 4.70 | 6.50 | 8.00 | 0.00 | - | 37 | 17 | 115.63% |
| KMX240426P00076000 | 2024-04-18 1:01PM EDT | 76.00 | 7.32 | 7.20 | 8.00 | 0.00 | - | 6 | 2 | 98.44% |
| KMX240426P00077000 | 2024-04-15 2:07PM EDT | 77.00 | 7.23 | 8.50 | 10.20 | 0.00 | - | 5 | 0 | 145.90% |
| KMX240426P00078000 | 2024-04-22 11:35AM EDT | 78.00 | 10.40 | 8.50 | 10.20 | 0.00 | - | 1 | 0 | 141.41% |
| KMX240426P00079000 | 2024-04-24 2:57PM EDT | 79.00 | 8.80 | 10.70 | 12.60 | 0.00 | - | 19 | 6 | 191.99% |
| KMX240426P00080000 | 2024-04-25 9:48AM EDT | 80.00 | 11.70 | 11.10 | 12.00 | +3.40 | +40.96% | 2 | 3 | 132.42% |
| KMX240426P00081000 | 2024-04-17 9:34AM EDT | 81.00 | 11.20 | 12.70 | 13.60 | 0.00 | - | 2 | 0 | 162.89% |
| KMX240426P00082000 | 2024-04-16 1:45PM EDT | 82.00 | 12.52 | 13.70 | 14.90 | 0.00 | - | 1 | 0 | 189.06% |
| KMX240426P00083000 | 2024-04-24 2:57PM EDT | 83.00 | 13.80 | 14.50 | 16.30 | +1.00 | +7.81% | 1 | 1 | 208.59% |
| KMX240426P00084000 | 2024-04-17 1:32PM EDT | 84.00 | 14.69 | 15.50 | 16.00 | 0.00 | - | 2 | 0 | 163.28% |
| KMX240426P00085000 | 2024-04-11 9:30AM EDT | 85.00 | 10.00 | 16.00 | 17.00 | 0.00 | - | 2 | 0 | 170.31% |
| KMX240426P00086000 | 2024-04-04 2:53PM EDT | 86.00 | 7.30 | 17.70 | 18.20 | 0.00 | - | 5 | 0 | 165.63% |
© 2024 Yahoo. All rights reserved.