KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH260116C00030000 | 2024-04-22 11:30AM EDT | 30.00 | 33.90 | 36.80 | 38.10 | 0.00 | - | 1 | 1 | 52.15% |
| KBH260116C00035000 | 2023-10-12 3:40PM EDT | 35.00 | 16.13 | 21.40 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| KBH260116C00045000 | 2024-03-15 10:19AM EDT | 45.00 | 27.90 | 24.80 | 25.40 | 0.00 | - | 10 | 25 | 44.19% |
| KBH260116C00050000 | 2024-03-01 2:48PM EDT | 50.00 | 24.40 | 27.30 | 27.80 | 0.00 | - | 2 | 9 | 64.01% |
| KBH260116C00055000 | 2024-04-23 2:45PM EDT | 55.00 | 19.56 | 18.40 | 19.90 | 0.00 | - | 1 | 28 | 44.93% |
| KBH260116C00060000 | 2024-04-22 9:56AM EDT | 60.00 | 14.00 | 14.50 | 17.00 | 0.00 | - | 4 | 29 | 43.19% |
| KBH260116C00065000 | 2024-04-18 10:46AM EDT | 65.00 | 11.90 | 12.00 | 14.50 | 0.00 | - | 2 | 64 | 42.00% |
| KBH260116C00070000 | 2024-04-25 10:23AM EDT | 70.00 | 10.50 | 11.70 | 13.50 | 0.00 | - | 3 | 38 | 44.53% |
| KBH260116C00075000 | 2024-04-26 10:55AM EDT | 75.00 | 10.10 | 9.70 | 10.20 | -1.70 | -14.41% | 1 | 4 | 39.61% |
| KBH260116C00080000 | 2024-04-24 12:14PM EDT | 80.00 | 7.80 | 8.00 | 8.40 | 0.00 | - | 4 | 102 | 38.45% |
| KBH260116C00085000 | 2024-04-25 9:47AM EDT | 85.00 | 5.70 | 6.50 | 6.90 | 0.00 | - | 1 | 11 | 37.56% |
| KBH260116C00090000 | 2024-04-26 9:57AM EDT | 90.00 | 5.50 | 5.30 | 5.80 | +0.10 | +1.85% | 1 | 8 | 37.29% |
| KBH260116C00095000 | 2024-04-25 9:55AM EDT | 95.00 | 4.60 | 4.30 | 4.70 | +0.90 | +24.32% | 2 | 4 | 36.50% |
| KBH260116C00100000 | 2024-04-26 10:01AM EDT | 100.00 | 3.70 | 3.50 | 3.90 | -1.10 | -22.92% | 1 | 1 | 36.20% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH260116P00025000 | 2024-01-19 10:59AM EDT | 25.00 | 1.00 | 0.45 | 1.30 | 0.00 | - | 5 | 114 | 51.00% |
| KBH260116P00030000 | 2024-04-05 12:49PM EDT | 30.00 | 1.22 | 1.10 | 1.30 | 0.00 | - | 2 | 7 | 47.07% |
| KBH260116P00035000 | 2023-11-08 2:03PM EDT | 35.00 | 3.70 | 2.45 | 3.40 | 0.00 | - | 1 | 11 | 51.14% |
| KBH260116P00040000 | 2024-04-02 2:09PM EDT | 40.00 | 2.35 | 2.40 | 2.60 | 0.00 | - | 1 | 9 | 40.89% |
| KBH260116P00045000 | 2024-04-19 9:49AM EDT | 45.00 | 3.85 | 3.30 | 3.60 | 0.00 | - | 1 | 144 | 38.66% |
| KBH260116P00050000 | 2024-04-22 9:54AM EDT | 50.00 | 5.10 | 4.50 | 4.80 | 0.00 | - | 1 | 103 | 36.44% |
| KBH260116P00055000 | 2024-04-15 2:46PM EDT | 55.00 | 6.77 | 6.00 | 6.30 | 0.00 | - | 2 | 4 | 34.51% |
| KBH260116P00060000 | 2024-04-19 3:33PM EDT | 60.00 | 9.21 | 7.70 | 8.10 | 0.00 | - | 2 | 13 | 32.70% |
| KBH260116P00065000 | 2024-04-26 11:48AM EDT | 65.00 | 9.90 | 9.80 | 10.20 | -0.10 | -1.00% | 2 | 111 | 30.90% |
| KBH260116P00070000 | 2024-04-16 11:09AM EDT | 70.00 | 14.00 | 12.20 | 12.70 | 0.00 | - | 10 | 14 | 29.34% |
| KBH260116P00075000 | 2024-04-22 9:47AM EDT | 75.00 | 17.10 | 15.10 | 15.50 | 0.00 | - | 1 | 9 | 27.66% |
| KBH260116P00080000 | 2024-04-15 10:33AM EDT | 80.00 | 19.60 | 18.10 | 18.80 | 0.00 | - | - | 2 | 26.44% |
| KBH260116P00090000 | 2024-04-16 11:08AM EDT | 90.00 | 28.80 | 25.60 | 26.30 | 0.00 | - | 1 | 221 | 23.67% |
| KBH260116P00095000 | 2024-04-15 11:16AM EDT | 95.00 | 31.70 | 29.80 | 30.70 | 0.00 | - | - | 2 | 23.28% |
© 2024 Yahoo. All rights reserved.