KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240719C00040000 | 2024-03-07 11:58AM EDT | 40.00 | 30.96 | 27.00 | 28.80 | 0.00 | - | 40 | 50 | 107.03% |
| KBH240719C00045000 | 2023-11-22 11:48AM EDT | 45.00 | 11.90 | 19.20 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| KBH240719C00050000 | 2024-04-02 11:07AM EDT | 50.00 | 18.60 | 15.10 | 18.40 | 0.00 | - | 5 | 36 | 54.44% |
| KBH240719C00055000 | 2024-04-23 1:20PM EDT | 55.00 | 11.90 | 11.90 | 12.20 | 0.00 | - | 15 | 38 | 46.09% |
| KBH240719C00060000 | 2024-04-26 10:55AM EDT | 60.00 | 8.30 | 8.00 | 8.20 | +1.70 | +25.76% | 3 | 194 | 40.85% |
| KBH240719C00065000 | 2024-04-26 2:43PM EDT | 65.00 | 5.10 | 4.90 | 5.10 | +0.84 | +19.72% | 18 | 516 | 38.40% |
| KBH240719C00070000 | 2024-04-26 11:43AM EDT | 70.00 | 2.85 | 2.65 | 2.85 | +0.85 | +42.50% | 1 | 214 | 36.49% |
| KBH240719C00075000 | 2024-04-24 2:17PM EDT | 75.00 | 1.13 | 1.30 | 1.50 | 0.00 | - | 6 | 101 | 35.82% |
| KBH240719C00080000 | 2024-04-08 11:59AM EDT | 80.00 | 1.25 | 0.55 | 0.70 | 0.00 | - | 7 | 197 | 34.91% |
| KBH240719C00085000 | 2024-04-09 10:01AM EDT | 85.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 3 | 6 | 35.40% |
| KBH240719C00090000 | 2024-04-09 10:09AM EDT | 90.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 3 | 39 | 47.36% |
| KBH240719C00095000 | 2024-03-21 10:13AM EDT | 95.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 46.44% |
| KBH240719C00100000 | 2024-03-21 11:04AM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 49.81% |
Putsfor19 July 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 | 0.20 | 0.00 | - | 10 | 7 | 76.95% |
| KBH240719P00035000 | 2024-04-05 9:36AM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 114 | 70.70% |
| KBH240719P00040000 | 2024-02-08 2:02PM EDT | 40.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 515 | 653 | 62.89% |
| KBH240719P00045000 | 2024-04-26 10:00AM EDT | 45.00 | 0.45 | 0.15 | 0.45 | -0.30 | -40.00% | 780 | 807 | 53.91% |
| KBH240719P00050000 | 2024-04-25 10:20AM EDT | 50.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 92 | 42.63% |
| KBH240719P00055000 | 2024-04-25 10:01AM EDT | 55.00 | 1.45 | 0.90 | 1.00 | 0.00 | - | 25 | 601 | 38.43% |
| KBH240719P00060000 | 2024-04-26 2:38PM EDT | 60.00 | 2.00 | 1.90 | 2.05 | -0.75 | -27.27% | 23 | 590 | 35.68% |
| KBH240719P00065000 | 2024-04-25 10:01AM EDT | 65.00 | 5.30 | 3.70 | 4.00 | 0.00 | - | 9 | 266 | 34.40% |
| KBH240719P00070000 | 2024-04-25 10:30AM EDT | 70.00 | 8.30 | 6.50 | 6.80 | 0.00 | - | 1 | 80 | 32.74% |
| KBH240719P00075000 | 2024-04-26 10:05AM EDT | 75.00 | 10.20 | 10.20 | 10.70 | +1.83 | +21.86% | 8 | 310 | 33.79% |
| KBH240719P00080000 | 2024-04-10 2:22PM EDT | 80.00 | 16.80 | 13.60 | 16.40 | 0.00 | - | 1 | 4 | 50.20% |
| KBH240719P00085000 | 2024-04-09 2:00PM EDT | 85.00 | 18.30 | 18.20 | 20.80 | 0.00 | - | 1 | 0 | 51.61% |
© 2024 Yahoo. All rights reserved.