KB Home (KBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219C00018000 | 2023-03-23 3:26PM EDT | 18.00 | 23.18 | 23.70 | 26.80 | 0.00 | - | - | 0 | 0.00% |
| KBH251219C00025000 | 2024-04-02 11:20AM EDT | 25.00 | 44.43 | 40.30 | 44.90 | 0.00 | - | 13 | 8 | 51.81% |
| KBH251219C00030000 | 2023-07-07 11:49AM EDT | 30.00 | 23.40 | 26.90 | 28.70 | 0.00 | - | 10 | 8 | 0.00% |
| KBH251219C00033000 | 2023-08-17 12:07PM EDT | 33.00 | 22.05 | 20.20 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| KBH251219C00035000 | 2023-10-19 11:06AM EDT | 35.00 | 14.90 | 22.20 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| KBH251219C00037000 | 2024-06-05 12:05PM EDT | 37.00 | 36.00 | 32.50 | 35.30 | 0.00 | - | 4 | 2 | 54.27% |
| KBH251219C00040000 | 2024-04-10 11:18AM EDT | 40.00 | 28.58 | 31.30 | 34.30 | 0.00 | - | 3 | 11 | 52.11% |
| KBH251219C00042000 | 2023-10-17 3:58PM EDT | 42.00 | 12.18 | 18.40 | 20.30 | 0.00 | - | 1 | 2 | 0.00% |
| KBH251219C00045000 | 2024-01-18 12:05PM EDT | 45.00 | 22.00 | 22.30 | 22.80 | 0.00 | - | 1 | 6 | 0.00% |
| KBH251219C00047000 | 2024-01-05 11:46AM EDT | 47.00 | 22.10 | 17.80 | 19.90 | 0.00 | - | 1 | 10 | 0.00% |
| KBH251219C00050000 | 2024-03-12 2:34PM EDT | 50.00 | 26.20 | 21.70 | 22.30 | 0.00 | - | 1 | 19 | 34.06% |
| KBH251219C00055000 | 2024-03-06 1:19PM EDT | 55.00 | 21.75 | 20.50 | 21.30 | 0.00 | - | 1 | 19 | 43.31% |
| KBH251219C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 17.22 | 15.60 | 18.10 | 0.00 | - | 10 | 1,971 | 41.54% |
| KBH251219C00065000 | 2024-04-18 11:16AM EDT | 65.00 | 11.50 | 18.30 | 19.10 | 0.00 | - | 1 | 55 | 51.18% |
| KBH251219C00070000 | 2024-06-20 11:10AM EDT | 70.00 | 13.41 | 12.10 | 12.60 | 0.00 | - | 1 | 1,655 | 38.53% |
| KBH251219C00075000 | 2024-06-20 2:12PM EDT | 75.00 | 10.30 | 10.00 | 10.50 | 0.00 | - | 1 | 50 | 37.79% |
| KBH251219C00080000 | 2024-06-18 2:10PM EDT | 80.00 | 8.37 | 8.00 | 8.50 | 0.00 | - | 3 | 13 | 36.59% |
| KBH251219C00085000 | 2024-06-14 10:35AM EDT | 85.00 | 6.25 | 6.40 | 6.80 | 0.00 | - | 1 | 14 | 35.52% |
| KBH251219C00090000 | 2024-06-24 1:11PM EDT | 90.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | 1 | 7 | 34.65% |
| KBH251219C00095000 | 2024-03-08 1:53PM EDT | 95.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 31 | 31 | 37.77% |
| KBH251219C00100000 | 2024-03-14 9:57AM EDT | 100.00 | 4.40 | 3.00 | 3.30 | 0.00 | - | 25 | 66 | 33.16% |
| KBH251219C00105000 | 2024-06-17 9:30AM EDT | 105.00 | 4.70 | 2.30 | 2.80 | 0.00 | - | 1 | 15 | 33.61% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219P00018000 | 2024-06-07 12:47PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| KBH251219P00020000 | 2024-03-01 4:57PM EDT | 20.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 18,000 | 7,355 | 58.11% |
| KBH251219P00023000 | 2024-01-10 10:46AM EDT | 23.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 58.72% |
| KBH251219P00025000 | 2023-11-15 11:35AM EDT | 25.00 | 1.35 | 0.00 | 2.45 | 0.00 | - | 2 | 5 | 62.04% |
| KBH251219P00028000 | 2024-01-16 1:10PM EDT | 28.00 | 1.30 | 0.60 | 1.35 | 0.00 | - | 30 | 30 | 52.71% |
| KBH251219P00030000 | 2024-06-25 2:08PM EDT | 30.00 | 0.53 | 0.85 | 0.85 | -0.47 | -47.00% | 1 | 589 | 47.56% |
| KBH251219P00033000 | 2024-06-14 2:05PM EDT | 33.00 | 1.10 | 0.75 | 1.15 | 0.00 | - | 2 | 9 | 46.24% |
| KBH251219P00035000 | 2024-06-20 10:20AM EDT | 35.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 2 | 39 | 43.64% |
| KBH251219P00037000 | 2024-03-26 10:30AM EDT | 37.00 | 1.70 | 1.95 | 2.20 | 0.00 | - | 2 | 305 | 48.89% |
| KBH251219P00040000 | 2024-04-05 12:50PM EDT | 40.00 | 2.25 | 1.85 | 2.15 | 0.00 | - | 1 | 55 | 43.75% |
| KBH251219P00042000 | 2024-02-08 10:53AM EDT | 42.00 | 3.10 | 2.40 | 3.60 | 0.00 | - | 26 | 107 | 49.49% |
| KBH251219P00045000 | 2024-06-14 9:30AM EDT | 45.00 | 2.60 | 2.10 | 2.35 | 0.00 | - | 3 | 1,308 | 37.71% |
| KBH251219P00047000 | 2024-04-26 12:41PM EDT | 47.00 | 3.60 | 2.55 | 3.00 | 0.00 | - | 2 | 28 | 38.45% |
| KBH251219P00050000 | 2024-06-25 11:59AM EDT | 50.00 | 3.02 | 3.00 | 3.30 | +0.02 | +0.67% | 1 | 48 | 35.68% |
| KBH251219P00055000 | 2024-06-25 2:08PM EDT | 55.00 | 4.10 | 4.20 | 4.40 | +0.20 | +5.13% | 1 | 13 | 33.37% |
| KBH251219P00060000 | 2024-06-20 1:14PM EDT | 60.00 | 5.60 | 5.60 | 6.00 | 0.00 | - | 2 | 79 | 32.01% |
| KBH251219P00065000 | 2024-06-20 1:09PM EDT | 65.00 | 7.50 | 7.40 | 7.90 | 0.00 | - | 1 | 113 | 30.57% |
| KBH251219P00070000 | 2024-05-29 10:53AM EDT | 70.00 | 10.40 | 9.60 | 10.10 | 0.00 | - | 1 | 13 | 28.99% |
| KBH251219P00090000 | 2024-02-09 4:13PM EDT | 90.00 | 29.20 | 23.10 | 23.90 | 0.00 | - | 1 | 4 | 27.37% |
© 2024 Yahoo. All rights reserved.