KB Home (KBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH261218C00030000 | 2024-06-24 9:52AM EDT | 30.00 | 42.55 | 40.00 | 44.40 | 0.00 | - | 2 | 15 | 52.25% |
| KBH261218C00040000 | 2024-05-22 10:15AM EDT | 40.00 | 34.59 | 33.00 | 38.00 | 0.00 | - | 3 | 0 | 51.95% |
| KBH261218C00045000 | 2024-04-05 2:06PM EDT | 45.00 | 29.80 | 29.90 | 30.80 | 0.00 | - | 6 | 6 | 45.39% |
| KBH261218C00050000 | 2024-05-22 1:51PM EDT | 50.00 | 27.63 | 26.30 | 30.50 | 0.00 | - | 4 | 6 | 53.49% |
| KBH261218C00055000 | 2024-05-16 10:41AM EDT | 55.00 | 28.10 | 22.20 | 25.40 | 0.00 | - | 4 | 10 | 45.40% |
| KBH261218C00065000 | 2024-06-25 12:09PM EDT | 65.00 | 17.60 | 17.50 | 18.40 | +3.40 | +23.94% | 1 | 3 | 38.83% |
| KBH261218C00070000 | 2024-06-21 2:08PM EDT | 70.00 | 16.00 | 15.10 | 16.00 | 0.00 | - | 2 | 8 | 37.84% |
| KBH261218C00075000 | 2024-04-23 10:30AM EDT | 75.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| KBH261218C00080000 | 2024-06-25 12:14PM EDT | 80.00 | 11.50 | 11.10 | 12.60 | -0.96 | -7.70% | 3 | 588 | 37.71% |
| KBH261218C00085000 | 2024-05-15 12:44PM EDT | 85.00 | 13.33 | 9.10 | 10.40 | 0.00 | - | 1 | 1 | 35.85% |
| KBH261218C00090000 | 2024-06-07 9:31AM EDT | 90.00 | 8.00 | 7.90 | 8.80 | 0.00 | - | 1,000 | 1,846 | 34.96% |
| KBH261218C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 7.05 | 5.40 | 6.40 | 0.00 | - | 1,000 | 2,001 | 33.94% |
| KBH261218C00105000 | 2024-06-17 9:30AM EDT | 105.00 | 6.65 | 4.50 | 5.40 | 0.00 | - | 3 | 1,010 | 33.41% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH261218P00030000 | 2024-05-24 12:45PM EDT | 30.00 | 1.40 | 0.05 | 5.00 | 0.00 | - | 1 | 8,003 | 50.05% |
| KBH261218P00040000 | 2024-06-21 3:09PM EDT | 40.00 | 2.50 | 2.30 | 2.80 | 0.00 | - | 5 | 0 | 37.16% |
| KBH261218P00045000 | 2024-06-21 10:08AM EDT | 45.00 | 3.51 | 3.20 | 3.70 | 0.00 | - | 1 | 126 | 34.91% |
| KBH261218P00050000 | 2024-05-29 11:59AM EDT | 50.00 | 4.80 | 4.30 | 7.00 | 0.00 | - | 2 | 41 | 40.19% |
| KBH261218P00055000 | 2024-04-02 11:56AM EDT | 55.00 | 7.09 | 6.80 | 7.30 | 0.00 | - | 2 | 12 | 34.50% |
| KBH261218P00060000 | 2024-05-22 2:47PM EDT | 60.00 | 7.64 | 6.80 | 9.50 | 0.00 | - | 1 | 7 | 34.09% |
| KBH261218P00065000 | 2024-06-20 10:51AM EDT | 65.00 | 9.20 | 9.10 | 10.20 | 0.00 | - | 1 | 2 | 29.29% |
| KBH261218P00070000 | 2024-06-18 3:55PM EDT | 70.00 | 12.29 | 11.30 | 12.10 | 0.00 | - | 1 | 67 | 27.09% |
| KBH261218P00100000 | 2024-05-17 2:10PM EDT | 100.00 | 29.03 | 30.00 | 33.70 | 0.00 | - | 7 | 8 | 24.92% |
© 2024 Yahoo. All rights reserved.