KB Home (KBH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240719C00040000 | 2024-06-25 3:36PM EDT | 40.00 | 29.80 | 28.50 | 30.80 | -0.03 | -0.10% | 5 | 27 | 127.05% |
| KBH240719C00045000 | 2023-11-22 11:48AM EDT | 45.00 | 11.90 | 19.20 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| KBH240719C00050000 | 2024-06-24 10:51AM EDT | 50.00 | 21.03 | 17.40 | 21.70 | 0.00 | - | 2 | 53 | 75.98% |
| KBH240719C00055000 | 2024-06-24 10:51AM EDT | 55.00 | 16.07 | 13.20 | 16.70 | 0.00 | - | 1 | 40 | 73.73% |
| KBH240719C00060000 | 2024-06-24 10:08AM EDT | 60.00 | 11.30 | 8.20 | 11.60 | 0.00 | - | 2 | 381 | 50.93% |
| KBH240719C00065000 | 2024-06-24 3:08PM EDT | 65.00 | 7.16 | 5.00 | 5.30 | 0.00 | - | 3 | 499 | 37.53% |
| KBH240719C00070000 | 2024-06-25 3:56PM EDT | 70.00 | 1.82 | 1.80 | 1.85 | -1.38 | -43.13% | 115 | 1,053 | 30.42% |
| KBH240719C00075000 | 2024-06-25 3:50PM EDT | 75.00 | 0.44 | 0.35 | 0.50 | -0.46 | -51.11% | 26 | 958 | 31.28% |
| KBH240719C00080000 | 2024-06-25 3:50PM EDT | 80.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 326 | 38.87% |
| KBH240719C00085000 | 2024-06-25 3:15PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 6 | 74 | 42.58% |
| KBH240719C00090000 | 2024-06-25 3:14PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 51.95% |
| KBH240719C00095000 | 2024-06-14 3:30PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 64.84% |
| KBH240719C00100000 | 2024-06-20 9:34AM EDT | 100.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 71.09% |
| KBH240719C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 104 | 64.06% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240719P00030000 | 2024-04-04 3:28PM EDT | 30.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 10 | 7 | 214.26% |
| KBH240719P00035000 | 2024-06-20 12:30PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 291 | 106.25% |
| KBH240719P00040000 | 2024-06-11 1:40PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 624 | 99.61% |
| KBH240719P00045000 | 2024-06-18 10:38AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 778 | 80.47% |
| KBH240719P00050000 | 2024-06-20 2:57PM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 8 | 104 | 65.82% |
| KBH240719P00055000 | 2024-06-25 3:16PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 773 | 49.02% |
| KBH240719P00060000 | 2024-06-25 2:35PM EDT | 60.00 | 0.17 | 0.15 | 0.20 | +0.07 | +70.00% | 5 | 993 | 38.38% |
| KBH240719P00065000 | 2024-06-25 3:58PM EDT | 65.00 | 0.60 | 0.50 | 0.60 | +0.30 | +100.00% | 19 | 1,664 | 30.42% |
| KBH240719P00070000 | 2024-06-25 2:38PM EDT | 70.00 | 2.05 | 2.15 | 2.30 | +0.75 | +57.69% | 315 | 804 | 27.32% |
| KBH240719P00075000 | 2024-06-25 10:53AM EDT | 75.00 | 5.30 | 5.10 | 6.00 | +0.75 | +16.48% | 18 | 297 | 27.30% |
| KBH240719P00080000 | 2024-06-25 10:53AM EDT | 80.00 | 9.96 | 8.50 | 11.00 | +0.91 | +10.06% | 1 | 36 | 41.60% |
| KBH240719P00085000 | 2024-06-25 12:46PM EDT | 85.00 | 15.30 | 13.50 | 17.80 | +1.35 | +9.68% | 2 | 4 | 95.61% |
© 2024 Yahoo. All rights reserved.