KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 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 | 91.11% |
| KBH240621C00040000 | 2024-04-03 11:41AM EDT | 40.00 | 28.29 | 25.30 | 26.80 | 0.00 | - | 5 | 11 | 82.57% |
| KBH240621C00042000 | 2024-04-04 10:09AM EDT | 42.00 | 26.74 | 21.30 | 25.00 | 0.00 | - | 5 | 27 | 102.54% |
| KBH240621C00045000 | 2024-04-05 12:03PM EDT | 45.00 | 23.40 | 18.50 | 23.00 | 0.00 | - | 3 | 176 | 52.73% |
| KBH240621C00047000 | 2024-04-23 2:36PM EDT | 47.00 | 19.00 | 16.50 | 20.80 | 0.00 | - | 1 | 221 | 97.27% |
| KBH240621C00050000 | 2024-04-22 9:49AM EDT | 50.00 | 12.60 | 13.50 | 16.30 | 0.00 | - | 1 | 171 | 57.18% |
| KBH240621C00055000 | 2024-04-10 2:03PM EDT | 55.00 | 10.45 | 11.20 | 11.70 | 0.00 | - | 84 | 382 | 48.73% |
| KBH240621C00060000 | 2024-04-26 10:21AM EDT | 60.00 | 7.50 | 5.40 | 7.50 | +0.35 | +4.90% | 2 | 465 | 41.92% |
| KBH240621C00065000 | 2024-04-26 2:36PM EDT | 65.00 | 4.09 | 3.80 | 4.10 | +1.24 | +43.51% | 4 | 528 | 37.20% |
| KBH240621C00070000 | 2024-04-26 11:35AM EDT | 70.00 | 1.93 | 1.75 | 1.90 | +0.78 | +67.83% | 24 | 503 | 34.86% |
| KBH240621C00075000 | 2024-04-26 12:06PM EDT | 75.00 | 0.74 | 0.65 | 0.80 | +0.15 | +25.42% | 2 | 253 | 34.47% |
| KBH240621C00080000 | 2024-04-23 12:33PM EDT | 80.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 13 | 215 | 34.28% |
| KBH240621C00085000 | 2024-04-23 9:34AM EDT | 85.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 2 | 102 | 50.37% |
| KBH240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 54.49% |
| KBH240621C00095000 | 2024-03-08 2:11PM EDT | 95.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 54.25% |
Putsfor21 June 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 | 172.85% |
| KBH240621P00023000 | 2023-04-18 3:02PM EDT | 23.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 172.17% |
| KBH240621P00025000 | 2023-11-08 12:01PM EDT | 25.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 2 | 19 | 127.34% |
| KBH240621P00028000 | 2023-10-03 11:39AM EDT | 28.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | - | 1 | 136.33% |
| KBH240621P00030000 | 2024-03-12 9:54AM EDT | 30.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 467 | 97.66% |
| KBH240621P00033000 | 2024-04-02 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 18 | 55 | 83.79% |
| KBH240621P00035000 | 2024-04-19 2:39PM EDT | 35.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,996 | 74.22% |
| KBH240621P00037000 | 2024-04-19 2:39PM EDT | 37.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 138 | 68.16% |
| KBH240621P00040000 | 2024-04-01 1:54PM EDT | 40.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 1,379 | 64.75% |
| KBH240621P00042000 | 2024-03-26 3:37PM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 288 | 66.99% |
| KBH240621P00045000 | 2024-04-02 9:30AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 856 | 52.73% |
| KBH240621P00047000 | 2024-04-10 2:55PM EDT | 47.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 2 | 257 | 56.40% |
| KBH240621P00050000 | 2024-04-22 2:03PM EDT | 50.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 2 | 563 | 46.09% |
| KBH240621P00055000 | 2024-04-26 12:11PM EDT | 55.00 | 0.50 | 0.50 | 0.60 | -0.45 | -47.37% | 19 | 362 | 39.75% |
| KBH240621P00060000 | 2024-04-26 10:02AM EDT | 60.00 | 1.45 | 1.30 | 1.40 | -0.45 | -23.68% | 1 | 507 | 35.84% |
| KBH240621P00065000 | 2024-04-25 3:59PM EDT | 65.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 4 | 178 | 34.25% |
| KBH240621P00070000 | 2024-04-26 10:02AM EDT | 70.00 | 5.95 | 5.80 | 6.10 | -0.65 | -9.85% | 2 | 322 | 32.74% |
| KBH240621P00075000 | 2024-04-24 10:04AM EDT | 75.00 | 10.10 | 9.80 | 12.00 | 0.00 | - | 1 | 255 | 56.64% |
| KBH240621P00080000 | 2024-04-02 9:30AM EDT | 80.00 | 12.40 | 13.10 | 16.70 | 0.00 | - | 1 | 9 | 65.16% |
© 2024 Yahoo. All rights reserved.