Australia markets open in 6 hours 59 minutes

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.50+1.31 (+1.89%)
At close: 04:00PM EDT
70.55 +0.05 (+0.07%)
After hours: 07:22PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH240621C000200002023-11-03 9:40AM EDT20.0031.0032.8035.500.00-110.00%
KBH240621C000250002023-07-26 3:39PM EDT25.0029.8023.9024.200.00--30.00%
KBH240621C000280002023-07-26 3:39PM EDT28.0027.1021.3021.700.00-18200.00%
KBH240621C000300002023-07-13 11:06AM EDT30.0024.6023.8024.200.00--70.00%
KBH240621C000330002023-08-17 10:45AM EDT33.0019.4016.9017.200.00-170.00%
KBH240621C000350002024-01-12 11:15AM EDT35.0026.7326.2028.200.00-570.00%
KBH240621C000370002024-03-14 1:18PM EDT37.0030.8826.4029.000.00-1500.00%
KBH240621C000400002024-04-03 11:41AM EDT40.0028.2928.3029.700.00-5110.00%
KBH240621C000420002024-04-04 10:09AM EDT42.0026.7426.0028.900.00-527120.90%
KBH240621C000450002024-05-08 9:38AM EDT45.0024.5023.9027.300.00-617683.20%
KBH240621C000470002024-05-07 3:49PM EDT47.0022.9821.6024.900.00-1222136.87%
KBH240621C000500002024-05-15 3:25PM EDT50.0024.7018.5021.000.00-216490.63%
KBH240621C000550002024-05-17 9:57AM EDT55.0018.1813.6016.200.00-138276.86%
KBH240621C000600002024-05-21 10:14AM EDT60.0012.909.0011.200.00-345256.15%
KBH240621C000650002024-05-21 3:54PM EDT65.007.405.206.600.00-751943.09%
KBH240621C000700002024-05-24 2:06PM EDT70.003.003.003.10+0.66+28.21%321,13138.01%
KBH240621C000750002024-05-24 3:58PM EDT75.001.121.001.15+0.37+49.33%7658136.87%
KBH240621C000800002024-05-24 3:55PM EDT80.000.350.300.35+0.12+52.17%124336.96%
KBH240621C000850002024-05-24 11:57AM EDT85.000.150.100.50-0.02-11.76%115753.71%
KBH240621C000900002024-05-22 9:30AM EDT90.000.100.050.250.00-34650.59%
KBH240621C000950002024-03-08 2:11PM EDT95.000.400.050.500.00-1066.41%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH240621P000200002023-05-10 9:30AM EDT20.000.500.000.750.00--2264.45%
KBH240621P000230002023-04-18 3:02PM EDT23.000.900.550.750.00-13264.45%
KBH240621P000250002023-11-08 12:01PM EDT25.000.260.050.350.00-219197.66%
KBH240621P000280002023-10-03 11:39AM EDT28.000.950.450.600.00--1211.91%
KBH240621P000300002024-03-12 9:54AM EDT30.000.160.000.250.00-1467153.52%
KBH240621P000330002024-04-02 10:12AM EDT33.000.040.000.250.00-1855137.89%
KBH240621P000350002024-04-19 2:39PM EDT35.000.080.000.000.00-11,99650.00%
KBH240621P000370002024-05-08 11:43AM EDT37.000.080.001.350.00-32136163.48%
KBH240621P000400002024-05-09 2:59PM EDT40.000.100.000.150.00-551,37998.05%
KBH240621P000420002024-03-26 3:37PM EDT42.000.070.000.500.00-2288110.16%
KBH240621P000450002024-05-14 9:30AM EDT45.000.050.000.200.00-586183.20%
KBH240621P000470002024-05-10 11:42AM EDT47.000.090.001.200.00-1257108.20%
KBH240621P000500002024-05-23 1:17PM EDT50.000.100.050.100.00-1556662.89%
KBH240621P000550002024-05-23 3:52PM EDT55.000.130.050.200.00-436151.95%
KBH240621P000600002024-05-22 1:21PM EDT60.000.250.200.300.00-555744.14%
KBH240621P000650002024-05-24 3:24PM EDT65.000.800.700.80-0.20-20.00%7724337.55%
KBH240621P000700002024-05-24 3:25PM EDT70.002.402.202.35-0.63-20.79%3840234.67%
KBH240621P000750002024-05-24 10:56AM EDT75.005.615.205.40-0.45-7.43%2031632.84%
KBH240621P000800002024-05-03 10:33AM EDT80.0011.607.609.800.00-2935.50%