Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,859.47 -2,044.00 (-3.25%) CMC Crypto 200
1,259.99 -98.02 (-7.22%)
CarMax, Inc. (KMX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517C00042500 | 2024-04-04 3:01PM EDT | 42.50 | 38.10 | 24.60 | 28.10 | 0.00 | - | 1 | 1 | 0.00% |
| KMX240517C00050000 | 2024-05-03 10:35AM EDT | 50.00 | 19.20 | 21.40 | 22.10 | 0.00 | - | 3 | 3 | 115.63% |
| KMX240517C00060000 | 2024-05-03 2:31PM EDT | 60.00 | 8.90 | 11.20 | 13.50 | 0.00 | - | 4 | 16 | 112.50% |
| KMX240517C00062500 | 2024-04-30 1:55PM EDT | 62.50 | 6.30 | 7.50 | 11.00 | 0.00 | - | 6 | 36 | 138.87% |
| KMX240517C00065000 | 2024-05-02 3:18PM EDT | 65.00 | 3.51 | 6.70 | 7.00 | 0.00 | - | 46 | 60 | 57.81% |
| KMX240517C00067500 | 2024-05-10 3:04PM EDT | 67.50 | 4.10 | 2.90 | 4.50 | +0.40 | +10.81% | 9 | 139 | 41.02% |
| KMX240517C00070000 | 2024-05-10 2:59PM EDT | 70.00 | 1.95 | 2.15 | 2.35 | -0.20 | -9.30% | 27 | 734 | 33.79% |
| KMX240517C00072500 | 2024-05-10 3:03PM EDT | 72.50 | 0.60 | 0.70 | 0.80 | -0.04 | -6.25% | 21 | 570 | 28.91% |
| KMX240517C00075000 | 2024-05-10 10:46AM EDT | 75.00 | 0.10 | 0.10 | 0.20 | -0.13 | -56.52% | 12 | 588 | 29.20% |
| KMX240517C00077500 | 2024-05-10 11:21AM EDT | 77.50 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 7 | 209 | 39.94% |
| KMX240517C00080000 | 2024-05-09 9:49AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 322 | 41.80% |
| KMX240517C00082500 | 2024-05-07 12:06PM EDT | 82.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 7 | 372 | 57.81% |
| KMX240517C00085000 | 2024-05-07 3:04PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 1,590 | 54.69% |
| KMX240517C00087500 | 2024-04-22 1:16PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 62.50% |
| KMX240517C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 70.31% |
| KMX240517C00092500 | 2024-05-02 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 358 | 77.34% |
| KMX240517C00095000 | 2024-05-09 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 320 | 84.38% |
| KMX240517C00100000 | 2024-04-24 10:14AM EDT | 100.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 96.88% |
| KMX240517C00105000 | 2024-04-10 9:54AM EDT | 105.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 109.38% |
| KMX240517C00110000 | 2024-03-27 1:00PM EDT | 110.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 121.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KMX240517P00040000 | 2024-04-08 2:19PM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 168.75% |
| KMX240517P00050000 | 2024-04-09 9:56AM EDT | 50.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 108.59% |
| KMX240517P00055000 | 2024-04-11 3:37PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 27 | 96.88% |
| KMX240517P00060000 | 2024-05-10 12:18PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 10 | 3,582 | 58.20% |
| KMX240517P00062500 | 2024-05-09 2:48PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 216 | 51.56% |
| KMX240517P00065000 | 2024-05-10 10:25AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 110 | 1,646 | 44.53% |
| KMX240517P00067500 | 2024-05-10 3:46PM EDT | 67.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 36 | 863 | 36.62% |
| KMX240517P00070000 | 2024-05-10 3:46PM EDT | 70.00 | 0.46 | 0.40 | 0.50 | -0.29 | -38.67% | 23 | 1,112 | 29.64% |
| KMX240517P00072500 | 2024-05-10 1:16PM EDT | 72.50 | 1.80 | 1.40 | 1.50 | -0.25 | -12.20% | 25 | 380 | 26.56% |
| KMX240517P00075000 | 2024-05-09 9:38AM EDT | 75.00 | 4.30 | 3.30 | 3.60 | -0.35 | -7.53% | 1 | 243 | 33.84% |
| KMX240517P00077500 | 2024-04-30 3:07PM EDT | 77.50 | 9.30 | 5.60 | 6.10 | 0.00 | - | 1 | 0 | 48.63% |
| KMX240517P00080000 | 2024-04-26 3:50PM EDT | 80.00 | 10.30 | 8.00 | 10.40 | 0.00 | - | 3 | 2 | 87.30% |
| KMX240517P00082500 | 2024-04-24 2:43PM EDT | 82.50 | 12.20 | 10.60 | 11.10 | 0.00 | - | 28 | 1 | 52.93% |
| KMX240517P00085000 | 2024-04-19 1:34PM EDT | 85.00 | 16.68 | 12.00 | 15.40 | 0.00 | - | 6 | 0 | 91.41% |
| KMX240517P00087500 | 2024-04-30 1:00PM EDT | 87.50 | 18.60 | 15.50 | 16.70 | 0.00 | - | 1 | 1 | 96.00% |
| KMX240517P00090000 | 2024-04-19 11:57AM EDT | 90.00 | 20.95 | 18.10 | 18.90 | 0.00 | - | 3 | 0 | 97.85% |
| KMX240517P00092500 | 2024-04-04 3:05PM EDT | 92.50 | 11.30 | 22.40 | 24.50 | 0.00 | - | 1 | 0 | 216.11% |
| KMX240517P00095000 | 2024-04-11 1:18PM EDT | 95.00 | 24.01 | 23.10 | 25.40 | 0.00 | - | - | 0 | 163.67% |
© 2024 Yahoo. All rights reserved.