KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018C00040000 | 2024-04-19 1:30PM EDT | 40.00 | 22.32 | 25.60 | 27.00 | 0.00 | - | 5 | 5 | 51.95% |
| KBH241018C00050000 | 2024-04-22 11:12AM EDT | 50.00 | 14.30 | 17.40 | 17.70 | 0.00 | - | 15 | 15 | 47.19% |
| KBH241018C00055000 | 2024-04-17 12:23PM EDT | 55.00 | 10.50 | 12.50 | 13.90 | 0.00 | - | 2 | 8 | 45.01% |
| KBH241018C00060000 | 2024-04-22 10:56AM EDT | 60.00 | 7.50 | 10.00 | 10.30 | 0.00 | - | 9 | 18 | 41.52% |
| KBH241018C00065000 | 2024-04-24 1:48PM EDT | 65.00 | 6.80 | 7.10 | 7.40 | 0.00 | - | 3 | 57 | 39.56% |
| KBH241018C00070000 | 2024-04-25 9:30AM EDT | 70.00 | 4.20 | 4.90 | 5.10 | 0.00 | - | 1 | 91 | 38.05% |
| KBH241018C00075000 | 2024-04-23 12:25PM EDT | 75.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 488 | 529 | 37.01% |
| KBH241018C00080000 | 2024-04-25 9:50AM EDT | 80.00 | 1.45 | 1.90 | 2.25 | 0.00 | - | 5 | 61 | 36.61% |
| KBH241018C00085000 | 2024-04-26 10:41AM EDT | 85.00 | 1.42 | 1.20 | 1.45 | +0.68 | +91.89% | 2 | 4 | 36.26% |
| KBH241018C00090000 | 2024-04-08 10:01AM EDT | 90.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 7 | 15 | 35.25% |
| KBH241018C00095000 | 2024-04-10 2:19PM EDT | 95.00 | 0.47 | 0.40 | 0.55 | 0.00 | - | 3 | 9 | 35.50% |
| KBH241018C00100000 | 2024-03-07 3:27PM EDT | 100.00 | 1.21 | 0.55 | 0.65 | 0.00 | - | - | 1 | 40.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018P00035000 | 2024-04-10 1:06PM EDT | 35.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.01% |
| KBH241018P00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 5 | 52.93% |
| KBH241018P00045000 | 2024-04-23 1:27PM EDT | 45.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 5 | 1,176 | 41.80% |
| KBH241018P00050000 | 2024-04-22 10:50AM EDT | 50.00 | 1.70 | 1.10 | 1.25 | 0.00 | - | 2 | 207 | 38.93% |
| KBH241018P00055000 | 2024-04-24 1:41PM EDT | 55.00 | 2.00 | 2.00 | 2.35 | -0.28 | -12.28% | 1 | 186 | 38.00% |
| KBH241018P00060000 | 2024-04-23 11:35AM EDT | 60.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 6 | 102 | 34.73% |
| KBH241018P00065000 | 2024-04-24 1:41PM EDT | 65.00 | 5.86 | 5.40 | 5.70 | 0.00 | - | 35 | 154 | 33.41% |
| KBH241018P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 8.90 | 8.10 | 8.40 | 0.00 | - | 2 | 109 | 31.91% |
| KBH241018P00075000 | 2024-04-16 12:07PM EDT | 75.00 | 14.00 | 11.40 | 11.80 | 0.00 | - | 1 | 22 | 30.88% |
| KBH241018P00080000 | 2024-04-25 10:44AM EDT | 80.00 | 17.50 | 15.10 | 15.80 | 0.00 | - | 1 | 6 | 30.43% |
| KBH241018P00085000 | 2024-04-01 10:50AM EDT | 85.00 | 15.70 | 18.70 | 21.70 | 0.00 | - | - | 1 | 42.85% |
© 2024 Yahoo. All rights reserved.