KB Home (KBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240621C00020000 | 2023-11-03 9:40AM EDT | 20.00 | 31.00 | 32.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| KBH240621C00025000 | 2023-07-26 3:39PM EDT | 25.00 | 29.80 | 23.90 | 24.20 | 0.00 | - | - | 3 | 0.00% |
| KBH240621C00028000 | 2023-07-26 3:39PM EDT | 28.00 | 27.10 | 21.30 | 21.70 | 0.00 | - | 18 | 20 | 0.00% |
| KBH240621C00030000 | 2023-07-13 11:06AM EDT | 30.00 | 24.60 | 23.80 | 24.20 | 0.00 | - | - | 7 | 0.00% |
| KBH240621C00033000 | 2023-08-17 10:45AM EDT | 33.00 | 19.40 | 16.90 | 17.20 | 0.00 | - | 1 | 7 | 0.00% |
| KBH240621C00035000 | 2024-01-12 11:15AM EDT | 35.00 | 26.73 | 26.20 | 28.20 | 0.00 | - | 5 | 7 | 0.00% |
| KBH240621C00037000 | 2024-03-14 1:18PM EDT | 37.00 | 30.88 | 26.40 | 29.00 | 0.00 | - | 15 | 0 | 0.00% |
| KBH240621C00040000 | 2024-04-03 11:41AM EDT | 40.00 | 28.29 | 28.30 | 29.70 | 0.00 | - | 5 | 11 | 0.00% |
| KBH240621C00042000 | 2024-04-04 10:09AM EDT | 42.00 | 26.74 | 26.00 | 28.90 | 0.00 | - | 5 | 27 | 0.00% |
| KBH240621C00045000 | 2024-05-08 9:38AM EDT | 45.00 | 24.50 | 26.30 | 30.50 | 0.00 | - | 6 | 176 | 95.12% |
| KBH240621C00047000 | 2024-05-07 3:49PM EDT | 47.00 | 22.98 | 24.40 | 27.60 | 0.00 | - | 1 | 222 | 128.42% |
| KBH240621C00050000 | 2024-05-15 3:25PM EDT | 50.00 | 24.70 | 21.50 | 24.70 | 0.00 | - | 2 | 164 | 55.47% |
| KBH240621C00055000 | 2024-05-17 9:57AM EDT | 55.00 | 18.18 | 17.00 | 20.50 | +2.48 | +15.80% | 1 | 382 | 72.61% |
| KBH240621C00060000 | 2024-05-17 11:58AM EDT | 60.00 | 13.49 | 11.70 | 15.10 | -1.47 | -9.83% | 5 | 452 | 81.15% |
| KBH240621C00065000 | 2024-05-17 1:49PM EDT | 65.00 | 9.00 | 7.60 | 10.70 | -0.70 | -7.22% | 3 | 525 | 68.34% |
| KBH240621C00070000 | 2024-05-17 3:38PM EDT | 70.00 | 5.18 | 4.80 | 5.10 | +0.18 | +3.60% | 20 | 1,064 | 38.01% |
| KBH240621C00075000 | 2024-05-17 3:49PM EDT | 75.00 | 2.20 | 2.15 | 2.30 | -0.11 | -4.76% | 42 | 584 | 34.79% |
| KBH240621C00080000 | 2024-05-17 10:40AM EDT | 80.00 | 0.78 | 0.75 | 0.85 | -0.17 | -17.89% | 5 | 223 | 33.79% |
| KBH240621C00085000 | 2024-05-16 3:02PM EDT | 85.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 3 | 129 | 35.94% |
| KBH240621C00090000 | 2024-05-17 12:04PM EDT | 90.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 2 | 46 | 42.29% |
| KBH240621C00095000 | 2024-03-08 2:11PM EDT | 95.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 51.47% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240621P00020000 | 2023-05-10 9:30AM EDT | 20.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 232.62% |
| KBH240621P00023000 | 2023-04-18 3:02PM EDT | 23.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 232.81% |
| KBH240621P00025000 | 2023-11-08 12:01PM EDT | 25.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 2 | 19 | 174.61% |
| KBH240621P00028000 | 2023-10-03 11:39AM EDT | 28.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | - | 1 | 187.70% |
| KBH240621P00030000 | 2024-03-12 9:54AM EDT | 30.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 467 | 136.72% |
| KBH240621P00033000 | 2024-04-02 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 18 | 55 | 123.05% |
| KBH240621P00035000 | 2024-04-19 2:39PM EDT | 35.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 1,996 | 111.13% |
| KBH240621P00037000 | 2024-05-08 11:43AM EDT | 37.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 32 | 136 | 103.52% |
| KBH240621P00040000 | 2024-05-09 2:59PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 55 | 1,379 | 95.90% |
| KBH240621P00042000 | 2024-03-26 3:37PM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 288 | 99.90% |
| KBH240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 861 | 73.05% |
| KBH240621P00047000 | 2024-05-10 11:42AM EDT | 47.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 257 | 76.95% |
| KBH240621P00050000 | 2024-05-15 3:22PM EDT | 50.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 566 | 63.87% |
| KBH240621P00055000 | 2024-05-15 3:22PM EDT | 55.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 359 | 56.84% |
| KBH240621P00060000 | 2024-05-16 12:01PM EDT | 60.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 5 | 554 | 44.04% |
| KBH240621P00065000 | 2024-05-17 3:05PM EDT | 65.00 | 0.55 | 0.20 | 0.60 | -0.02 | -3.51% | 27 | 207 | 36.33% |
| KBH240621P00070000 | 2024-05-17 9:56AM EDT | 70.00 | 1.65 | 1.45 | 1.60 | +0.02 | +1.23% | 3 | 353 | 32.52% |
| KBH240621P00075000 | 2024-05-17 10:40AM EDT | 75.00 | 4.03 | 3.70 | 3.90 | +0.12 | +3.07% | 3 | 288 | 30.84% |
| KBH240621P00080000 | 2024-05-03 10:33AM EDT | 80.00 | 11.60 | 7.20 | 8.10 | 0.00 | - | 2 | 9 | 38.23% |
© 2024 Yahoo. All rights reserved.