KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117C00015000 | 2023-11-08 10:55AM EDT | 15.00 | 37.20 | 41.60 | 43.60 | 0.00 | - | 1 | 10 | 0.00% |
| KBH250117C00018000 | 2023-02-08 12:35PM EDT | 18.00 | 21.53 | 18.20 | 19.00 | 0.00 | - | 10 | 11 | 0.00% |
| KBH250117C00020000 | 2023-07-26 3:39PM EDT | 20.00 | 34.90 | 28.80 | 29.40 | 0.00 | - | 10 | 18 | 0.00% |
| KBH250117C00023000 | 2023-03-15 3:55PM EDT | 23.00 | 14.73 | 18.60 | 19.30 | 0.00 | - | 13 | 13 | 0.00% |
| KBH250117C00025000 | 2024-04-08 3:56PM EDT | 25.00 | 41.80 | 40.70 | 42.60 | 0.00 | - | 2 | 1,009 | 82.08% |
| KBH250117C00027000 | 2024-01-16 4:30PM EDT | 27.00 | 34.00 | 34.60 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| KBH250117C00030000 | 2024-01-24 1:20PM EDT | 30.00 | 29.56 | 32.60 | 37.30 | 0.00 | - | 2 | 47 | 78.25% |
| KBH250117C00032000 | 2024-04-17 1:19PM EDT | 32.00 | 30.39 | 33.10 | 35.50 | 0.00 | - | 3 | 10 | 57.42% |
| KBH250117C00035000 | 2024-03-20 11:18AM EDT | 35.00 | 35.08 | 25.80 | 29.40 | 0.00 | - | 3 | 17 | 0.00% |
| KBH250117C00037000 | 2024-02-02 11:24AM EDT | 37.00 | 24.20 | 31.40 | 33.70 | 0.00 | - | 2 | 30 | 82.67% |
| KBH250117C00040000 | 2024-04-11 11:33AM EDT | 40.00 | 26.39 | 25.50 | 27.60 | 0.00 | - | 1 | 1,375 | 57.23% |
| KBH250117C00042000 | 2024-04-22 9:47AM EDT | 42.00 | 22.20 | 23.40 | 26.50 | 0.00 | - | 14 | 108 | 60.88% |
| KBH250117C00045000 | 2024-04-24 11:30AM EDT | 45.00 | 22.33 | 21.40 | 23.70 | 0.00 | - | 2 | 137 | 55.73% |
| KBH250117C00050000 | 2024-04-26 3:45PM EDT | 50.00 | 18.87 | 17.10 | 19.00 | -3.58 | -15.95% | 2 | 1,069 | 47.14% |
| KBH250117C00055000 | 2024-04-10 2:18PM EDT | 55.00 | 13.77 | 14.60 | 15.40 | 0.00 | - | 1 | 262 | 44.87% |
| KBH250117C00060000 | 2024-04-18 11:27AM EDT | 60.00 | 9.55 | 11.70 | 12.00 | 0.00 | - | 1 | 353 | 41.96% |
| KBH250117C00065000 | 2024-04-25 3:30PM EDT | 65.00 | 8.30 | 8.90 | 9.20 | 0.00 | - | 10 | 159 | 40.19% |
| KBH250117C00070000 | 2024-04-26 1:28PM EDT | 70.00 | 7.00 | 6.60 | 7.00 | +0.25 | +3.70% | 1 | 445 | 39.30% |
| KBH250117C00075000 | 2024-04-26 2:49PM EDT | 75.00 | 5.00 | 4.80 | 5.00 | 0.00 | - | 64 | 557 | 37.48% |
| KBH250117C00080000 | 2024-04-19 10:56AM EDT | 80.00 | 2.40 | 3.40 | 3.60 | 0.00 | - | 4 | 734 | 36.69% |
| KBH250117C00085000 | 2024-04-24 11:48AM EDT | 85.00 | 2.29 | 2.35 | 2.50 | 0.00 | - | 1 | 224 | 35.78% |
| KBH250117C00090000 | 2024-04-24 11:48AM EDT | 90.00 | 1.56 | 1.60 | 1.75 | 0.00 | - | 1 | 102 | 35.35% |
| KBH250117C00095000 | 2024-04-18 11:27AM EDT | 95.00 | 0.80 | 1.10 | 1.25 | 0.00 | - | 1 | 8 | 35.30% |
| KBH250117C00100000 | 2024-04-23 12:05PM EDT | 100.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 24 | 35.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117P00015000 | 2024-04-04 3:57PM EDT | 15.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 4,416 | 81.25% |
| KBH250117P00018000 | 2023-12-12 11:46AM EDT | 18.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 20 | 5,015 | 73.54% |
| KBH250117P00020000 | 2023-11-13 4:06PM EDT | 20.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 1 | 38 | 96.19% |
| KBH250117P00023000 | 2023-11-01 10:36AM EDT | 23.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 2 | 210 | 82.18% |
| KBH250117P00025000 | 2024-04-17 2:05PM EDT | 25.00 | 0.35 | 0.10 | 1.80 | 0.00 | - | 1 | 4,458 | 80.08% |
| KBH250117P00027000 | 2024-04-04 3:50PM EDT | 27.00 | 0.29 | 0.05 | 2.30 | 0.00 | - | 11 | 186 | 78.56% |
| KBH250117P00030000 | 2024-04-01 10:23AM EDT | 30.00 | 0.47 | 0.10 | 0.80 | 0.00 | - | 1 | 1,642 | 56.20% |
| KBH250117P00032000 | 2024-04-19 11:29AM EDT | 32.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 1,245 | 50.88% |
| KBH250117P00035000 | 2024-04-23 10:11AM EDT | 35.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 4,443 | 47.49% |
| KBH250117P00037000 | 2024-04-04 3:50PM EDT | 37.00 | 0.95 | 0.45 | 0.55 | 0.00 | - | 14 | 251 | 44.82% |
| KBH250117P00040000 | 2024-04-17 2:04PM EDT | 40.00 | 1.02 | 0.65 | 0.80 | 0.00 | - | 2 | 494 | 43.53% |
| KBH250117P00042000 | 2024-04-01 10:29AM EDT | 42.00 | 0.83 | 0.80 | 0.95 | 0.00 | - | 5 | 1,805 | 41.94% |
| KBH250117P00045000 | 2024-04-25 10:22AM EDT | 45.00 | 1.44 | 1.15 | 1.30 | 0.00 | - | 4 | 678 | 40.49% |
| KBH250117P00050000 | 2024-04-26 10:03AM EDT | 50.00 | 1.97 | 1.90 | 2.05 | -0.28 | -12.44% | 15 | 285 | 37.82% |
| KBH250117P00055000 | 2024-04-22 10:05AM EDT | 55.00 | 3.90 | 2.95 | 3.20 | 0.00 | - | 1 | 720 | 35.83% |
| KBH250117P00060000 | 2024-04-26 11:32AM EDT | 60.00 | 4.60 | 4.60 | 4.80 | -0.20 | -4.17% | 20 | 311 | 34.09% |
| KBH250117P00065000 | 2024-04-18 2:52PM EDT | 65.00 | 8.90 | 6.60 | 6.90 | 0.00 | - | 20 | 3,129 | 32.47% |
| KBH250117P00070000 | 2024-04-26 2:46PM EDT | 70.00 | 9.30 | 9.30 | 9.50 | -0.60 | -6.06% | 13 | 283 | 30.79% |
| KBH250117P00075000 | 2024-04-09 1:53PM EDT | 75.00 | 12.00 | 12.40 | 12.70 | 0.00 | - | 56 | 171 | 29.47% |
| KBH250117P00080000 | 2024-04-12 12:09PM EDT | 80.00 | 17.40 | 15.70 | 16.40 | 0.00 | - | 2 | 96 | 28.24% |
| KBH250117P00085000 | 2024-04-12 10:54AM EDT | 85.00 | 21.90 | 18.10 | 20.50 | 0.00 | - | 1 | 2 | 26.88% |
| KBH250117P00090000 | 2024-02-02 1:46PM EDT | 90.00 | 30.00 | 22.20 | 23.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.