KB Home (KBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018C00035000 | 2024-06-20 12:37PM EDT | 35.00 | 36.50 | 33.20 | 36.00 | 0.00 | - | - | 1 | 67.87% |
| KBH241018C00040000 | 2024-04-19 1:30PM EDT | 40.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KBH241018C00050000 | 2024-06-25 1:10PM EDT | 50.00 | 20.40 | 18.20 | 20.80 | -0.81 | -3.82% | 1 | 27 | 56.67% |
| KBH241018C00055000 | 2024-06-17 3:57PM EDT | 55.00 | 16.60 | 14.30 | 17.60 | 0.00 | - | 2 | 10 | 62.38% |
| KBH241018C00060000 | 2024-06-25 10:14AM EDT | 60.00 | 12.40 | 11.40 | 13.70 | -0.18 | -1.43% | 1 | 40 | 57.00% |
| KBH241018C00065000 | 2024-06-25 3:22PM EDT | 65.00 | 7.88 | 7.80 | 8.00 | -0.12 | -1.50% | 17 | 92 | 37.10% |
| KBH241018C00070000 | 2024-06-25 12:28PM EDT | 70.00 | 4.97 | 4.90 | 5.10 | -0.23 | -4.42% | 1 | 126 | 34.85% |
| KBH241018C00075000 | 2024-06-25 11:47AM EDT | 75.00 | 3.09 | 2.80 | 3.00 | -0.92 | -22.94% | 4 | 594 | 33.26% |
| KBH241018C00080000 | 2024-06-25 3:44PM EDT | 80.00 | 1.60 | 1.50 | 1.65 | -0.57 | -26.27% | 6 | 166 | 32.30% |
| KBH241018C00085000 | 2024-06-20 10:00AM EDT | 85.00 | 1.40 | 0.70 | 1.70 | 0.00 | - | 3 | 56 | 39.99% |
| KBH241018C00090000 | 2024-06-18 3:59PM EDT | 90.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 3 | 34 | 32.62% |
| KBH241018C00095000 | 2024-06-20 10:20AM EDT | 95.00 | 0.41 | 0.10 | 0.65 | 0.00 | - | 10 | 17 | 39.84% |
| KBH241018C00100000 | 2024-06-18 3:35PM EDT | 100.00 | 0.45 | 0.05 | 0.90 | 0.00 | - | 2 | 8 | 48.10% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018P00035000 | 2024-04-10 1:06PM EDT | 35.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 1 | 65.82% |
| KBH241018P00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 60.74% |
| KBH241018P00045000 | 2024-06-14 3:44PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,148 | 12.50% |
| KBH241018P00050000 | 2024-06-20 9:57AM EDT | 50.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 1 | 212 | 40.53% |
| KBH241018P00055000 | 2024-06-20 9:46AM EDT | 55.00 | 0.73 | 0.65 | 0.75 | 0.00 | - | 1 | 244 | 35.60% |
| KBH241018P00060000 | 2024-06-25 2:16PM EDT | 60.00 | 1.34 | 1.35 | 1.45 | +0.09 | +7.20% | 3 | 182 | 32.69% |
| KBH241018P00065000 | 2024-06-24 2:50PM EDT | 65.00 | 2.15 | 2.60 | 2.75 | 0.00 | - | 61 | 469 | 30.59% |
| KBH241018P00070000 | 2024-06-24 10:27AM EDT | 70.00 | 4.20 | 4.60 | 4.80 | 0.00 | - | 7 | 223 | 28.61% |
| KBH241018P00075000 | 2024-06-18 3:51PM EDT | 75.00 | 9.14 | 7.50 | 9.10 | 0.00 | - | 5 | 64 | 36.18% |
| KBH241018P00080000 | 2024-06-24 2:21PM EDT | 80.00 | 9.80 | 11.30 | 11.80 | 0.00 | - | 1 | 37 | 27.83% |
| KBH241018P00085000 | 2024-06-21 10:22AM EDT | 85.00 | 15.90 | 13.70 | 16.10 | 0.00 | - | 1 | 24 | 26.29% |
| KBH241018P00090000 | 2024-05-17 12:56PM EDT | 90.00 | 17.60 | 19.60 | 24.00 | 0.00 | - | 4 | 5 | 60.13% |
© 2024 Yahoo. All rights reserved.