Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,127.76 -1,074.50 (-3.56%) CMC Crypto 200
650.34 -23.03 (-3.42%)
CarMax, Inc. (KMX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX220617C00045000 | 2022-04-28 11:32AM EDT | 45.00 | 43.50 | 46.70 | 47.90 | 0.00 | - | 2 | 2 | 149.71% |
| KMX220617C00070000 | 2022-04-28 3:37PM EDT | 70.00 | 20.62 | 22.50 | 23.20 | 0.00 | - | 1 | 1 | 65.33% |
| KMX220617C00075000 | 2022-05-19 2:49PM EDT | 75.00 | 17.80 | 17.70 | 18.50 | 0.00 | - | 3 | 4 | 58.89% |
| KMX220617C00080000 | 2022-05-12 3:22PM EDT | 80.00 | 13.50 | 13.50 | 14.50 | 0.00 | - | 2 | 6 | 60.45% |
| KMX220617C00082500 | 2022-05-19 1:22PM EDT | 82.50 | 10.85 | 11.30 | 13.00 | +0.85 | +8.50% | 10 | 7 | 60.91% |
| KMX220617C00085000 | 2022-05-20 2:47PM EDT | 85.00 | 9.25 | 9.60 | 9.90 | -0.45 | -4.64% | 24 | 8 | 53.00% |
| KMX220617C00087500 | 2022-05-20 1:59PM EDT | 87.50 | 6.70 | 7.70 | 8.80 | +0.40 | +6.35% | 2 | 18 | 54.49% |
| KMX220617C00090000 | 2022-05-20 12:00PM EDT | 90.00 | 5.25 | 6.00 | 7.20 | -0.95 | -15.32% | 22 | 92 | 52.42% |
| KMX220617C00092500 | 2022-05-20 1:03PM EDT | 92.50 | 3.70 | 4.60 | 5.70 | -1.15 | -23.71% | 24 | 103 | 50.64% |
| KMX220617C00095000 | 2022-05-19 1:23PM EDT | 95.00 | 3.53 | 3.50 | 4.30 | +0.65 | +22.57% | 1 | 148 | 52.93% |
| KMX220617C00097500 | 2022-05-20 3:53PM EDT | 97.50 | 2.58 | 2.60 | 3.30 | +0.03 | +1.18% | 27 | 113 | 52.03% |
| KMX220617C00100000 | 2022-05-20 3:56PM EDT | 100.00 | 1.90 | 1.90 | 2.10 | -0.10 | -5.00% | 21 | 358 | 46.97% |
| KMX220617C00105000 | 2022-05-20 3:40PM EDT | 105.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 46 | 231 | 46.02% |
| KMX220617C00110000 | 2022-05-20 10:25AM EDT | 110.00 | 0.37 | 0.40 | 0.50 | -0.03 | -7.50% | 4 | 288 | 45.78% |
| KMX220617C00115000 | 2022-05-20 9:56AM EDT | 115.00 | 0.17 | 0.10 | 0.35 | -0.03 | -15.00% | 15 | 934 | 49.95% |
| KMX220617C00120000 | 2022-05-10 1:46PM EDT | 120.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 4 | 8 | 49.02% |
| KMX220617C00125000 | 2022-05-16 11:32AM EDT | 125.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 55.18% |
| KMX220617C00130000 | 2022-05-10 11:36AM EDT | 130.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 59.38% |
| KMX220617C00135000 | 2022-05-05 3:46PM EDT | 135.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 64.65% |
| KMX220617C00140000 | 2022-04-19 3:14PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 71.68% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX220617P00055000 | 2022-05-20 10:28AM EDT | 55.00 | 0.11 | 0.00 | 0.15 | -0.24 | -68.57% | 6 | 1 | 84.38% |
| KMX220617P00060000 | 2022-05-18 2:27PM EDT | 60.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 6 | 43 | 83.20% |
| KMX220617P00065000 | 2022-05-20 1:29PM EDT | 65.00 | 0.30 | 0.20 | 0.40 | -0.12 | -28.57% | 1 | 32 | 75.20% |
| KMX220617P00070000 | 2022-05-20 1:18PM EDT | 70.00 | 0.54 | 0.40 | 0.50 | -0.11 | -16.92% | 6 | 131 | 67.48% |
| KMX220617P00075000 | 2022-05-20 1:05PM EDT | 75.00 | 0.90 | 0.70 | 0.85 | -0.30 | -25.00% | 7 | 1,141 | 62.11% |
| KMX220617P00080000 | 2022-05-20 3:11PM EDT | 80.00 | 1.52 | 0.80 | 1.40 | -0.53 | -25.85% | 9 | 326 | 53.37% |
| KMX220617P00082500 | 2022-05-20 12:16PM EDT | 82.50 | 2.25 | 1.65 | 1.85 | +0.15 | +7.14% | 3 | 43 | 55.03% |
| KMX220617P00085000 | 2022-05-20 3:11PM EDT | 85.00 | 2.57 | 2.15 | 2.30 | -0.16 | -5.86% | 22 | 514 | 52.22% |
| KMX220617P00087500 | 2022-05-20 3:31PM EDT | 87.50 | 3.30 | 2.85 | 3.10 | -0.20 | -5.71% | 1 | 219 | 51.10% |
| KMX220617P00090000 | 2022-05-20 3:50PM EDT | 90.00 | 3.93 | 3.60 | 4.00 | -0.77 | -16.38% | 50 | 292 | 51.00% |
| KMX220617P00092500 | 2022-05-20 3:50PM EDT | 92.50 | 4.91 | 4.70 | 5.00 | -0.74 | -13.10% | 19 | 341 | 48.78% |
| KMX220617P00095000 | 2022-05-20 1:28PM EDT | 95.00 | 8.20 | 6.00 | 6.50 | +0.90 | +12.33% | 2 | 79 | 49.59% |
| KMX220617P00097500 | 2022-05-20 3:11PM EDT | 97.50 | 8.57 | 7.60 | 7.90 | -1.83 | -17.60% | 6 | 112 | 47.50% |
| KMX220617P00100000 | 2022-05-20 3:22PM EDT | 100.00 | 10.00 | 9.30 | 9.70 | -0.20 | -1.96% | 15 | 46 | 47.67% |
| KMX220617P00105000 | 2022-05-20 3:11PM EDT | 105.00 | 14.53 | 13.30 | 14.00 | -0.17 | -1.16% | 3 | 22 | 51.90% |
| KMX220617P00110000 | 2022-05-20 3:11PM EDT | 110.00 | 19.12 | 17.20 | 18.40 | -0.18 | -0.93% | 4 | 6 | 53.05% |
| KMX220617P00115000 | 2022-05-17 3:29PM EDT | 115.00 | 18.57 | 21.60 | 23.20 | 0.00 | - | 2 | 4 | 57.91% |
© 2022 Yahoo. All rights reserved.
