KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH220715C00013000 | 2022-06-23 10:22AM EDT | 13.00 | 15.45 | 16.80 | 17.10 | 0.00 | - | - | 0 | 0.00% |
| KBH220715C00016000 | 2022-06-23 11:00AM EDT | 16.00 | 12.60 | 13.80 | 14.10 | 0.00 | - | - | 10 | 0.00% |
| KBH220715C00017000 | 2022-06-23 9:45AM EDT | 17.00 | 10.70 | 12.80 | 13.10 | 0.00 | - | - | 10 | 0.00% |
| KBH220715C00018000 | 2022-06-17 1:36PM EDT | 18.00 | 7.95 | 11.80 | 12.10 | 0.00 | - | 60 | 22 | 0.00% |
| KBH220715C00019000 | 2022-06-29 11:15AM EDT | 19.00 | 9.00 | 10.80 | 11.00 | 0.00 | - | 20 | 20 | 0.00% |
| KBH220715C00020000 | 2022-07-05 10:08AM EDT | 20.00 | 9.50 | 9.80 | 10.10 | 0.00 | - | 1 | 42 | 0.00% |
| KBH220715C00022000 | 2022-06-23 10:49AM EDT | 22.00 | 6.81 | 7.90 | 8.10 | 0.00 | - | - | 25 | 0.00% |
| KBH220715C00023000 | 2022-06-23 10:00AM EDT | 23.00 | 5.41 | 6.80 | 7.10 | 0.00 | - | - | 35 | 0.00% |
| KBH220715C00024000 | 2022-07-06 10:19AM EDT | 24.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | 1 | 73 | 0.00% |
| KBH220715C00025000 | 2022-07-06 10:21AM EDT | 25.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | 2 | 177 | 0.00% |
| KBH220715C00026000 | 2022-07-06 10:31AM EDT | 26.00 | 3.70 | 3.90 | 4.20 | 0.00 | - | 11 | 567 | 60.55% |
| KBH220715C00027000 | 2022-07-06 3:20PM EDT | 27.00 | 3.42 | 3.00 | 3.20 | 0.00 | - | 24 | 505 | 48.05% |
| KBH220715C00028000 | 2022-07-06 2:44PM EDT | 28.00 | 2.55 | 2.20 | 2.30 | 0.00 | - | 25 | 825 | 46.09% |
| KBH220715C00029000 | 2022-07-07 10:28AM EDT | 29.00 | 1.50 | 1.40 | 1.55 | +0.10 | +7.14% | 5 | 572 | 47.07% |
| KBH220715C00030000 | 2022-07-06 2:46PM EDT | 30.00 | 1.15 | 0.85 | 0.95 | -0.05 | -4.17% | 1 | 1,312 | 46.88% |
| KBH220715C00031000 | 2022-07-06 2:54PM EDT | 31.00 | 0.61 | 0.40 | 0.50 | 0.00 | - | 18 | 626 | 45.31% |
| KBH220715C00032000 | 2022-07-06 2:46PM EDT | 32.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 19 | 634 | 45.70% |
| KBH220715C00033000 | 2022-07-06 2:38PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 287 | 50.00% |
| KBH220715C00034000 | 2022-07-05 3:58PM EDT | 34.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 9 | 193 | 54.69% |
| KBH220715C00035000 | 2022-07-06 2:09PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 2,561 | 55.47% |
| KBH220715C00036000 | 2022-07-06 2:54PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,709 | 57.03% |
| KBH220715C00037000 | 2022-07-05 10:33AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,123 | 64.06% |
| KBH220715C00038000 | 2022-06-30 12:09PM EDT | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,017 | 78.91% |
| KBH220715C00039000 | 2022-06-23 3:46PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 1,098 | 77.34% |
| KBH220715C00040000 | 2022-07-01 9:38AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 495 | 83.59% |
| KBH220715C00041000 | 2022-06-27 11:13AM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,006 | 89.84% |
| KBH220715C00042000 | 2022-06-23 10:08AM EDT | 42.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 163 | 158.79% |
| KBH220715C00043000 | 2022-06-27 2:07PM EDT | 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 296 | 101.56% |
| KBH220715C00044000 | 2022-07-06 9:32AM EDT | 44.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 174.22% |
| KBH220715C00045000 | 2022-06-23 9:53AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,663 | 112.50% |
| KBH220715C00046000 | 2022-05-02 2:36PM EDT | 46.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 23 | 144.14% |
| KBH220715C00047000 | 2022-04-27 11:35AM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 45 | 142.97% |
| KBH220715C00048000 | 2022-06-21 12:59PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 49 | 126.56% |
| KBH220715C00049000 | 2022-03-25 10:56AM EDT | 49.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 208.20% |
| KBH220715C00050000 | 2022-06-23 10:55AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 166 | 135.94% |
| KBH220715C00055000 | 2022-05-10 2:39PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 125 | 242.97% |
| KBH220715C00060000 | 2022-02-28 1:36PM EDT | 60.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 267.97% |
| KBH220715C00065000 | 2022-01-18 4:57PM EDT | 65.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 290.63% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH220715P00014000 | 2022-06-22 3:25PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 212.50% |
| KBH220715P00015000 | 2022-06-22 3:58PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 250 | 195.31% |
| KBH220715P00016000 | 2022-06-23 3:22PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 6 | 178.13% |
| KBH220715P00017000 | 2022-06-28 10:10AM EDT | 17.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 267.97% |
| KBH220715P00018000 | 2022-06-24 12:15PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 83 | 148.44% |
| KBH220715P00019000 | 2022-06-24 12:15PM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 35 | 166 | 134.38% |
| KBH220715P00020000 | 2022-07-05 3:01PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,370 | 120.31% |
| KBH220715P00021000 | 2022-06-29 12:26PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 675 | 107.81% |
| KBH220715P00022000 | 2022-07-06 10:21AM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 3,831 | 95.31% |
| KBH220715P00023000 | 2022-07-06 2:01PM EDT | 23.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 664 | 93.75% |
| KBH220715P00024000 | 2022-07-06 2:00PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 669 | 71.88% |
| KBH220715P00025000 | 2022-07-07 9:46AM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 6,226 | 68.75% |
| KBH220715P00026000 | 2022-07-07 10:04AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 1 | 1,328 | 65.82% |
| KBH220715P00027000 | 2022-07-07 9:37AM EDT | 27.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 6 | 952 | 58.59% |
| KBH220715P00028000 | 2022-07-06 2:47PM EDT | 28.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 1,092 | 56.84% |
| KBH220715P00029000 | 2022-07-07 10:14AM EDT | 29.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 25 | 693 | 53.42% |
| KBH220715P00030000 | 2022-07-07 10:21AM EDT | 30.00 | 1.03 | 0.85 | 0.95 | +0.18 | +21.18% | 5 | 1,939 | 51.17% |
| KBH220715P00031000 | 2022-07-06 3:08PM EDT | 31.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 4 | 290 | 51.17% |
| KBH220715P00032000 | 2022-07-07 10:00AM EDT | 32.00 | 2.30 | 2.15 | 2.30 | -0.28 | -10.85% | 3 | 143 | 53.03% |
| KBH220715P00033000 | 2022-06-27 3:02PM EDT | 33.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 6 | 185 | 57.23% |
| KBH220715P00034000 | 2022-06-27 10:10AM EDT | 34.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 1 | 231 | 68.95% |
| KBH220715P00035000 | 2022-07-07 10:20AM EDT | 35.00 | 5.30 | 5.00 | 5.20 | -0.26 | -4.68% | 9 | 1,933 | 79.88% |
| KBH220715P00036000 | 2022-07-05 3:23PM EDT | 36.00 | 5.52 | 5.90 | 6.20 | 0.00 | - | 3 | 913 | 84.38% |
| KBH220715P00037000 | 2022-06-30 1:51PM EDT | 37.00 | 8.42 | 6.90 | 7.10 | 0.00 | - | 6 | 305 | 86.72% |
| KBH220715P00038000 | 2022-07-01 2:29PM EDT | 38.00 | 8.50 | 8.00 | 8.20 | 0.00 | - | 1 | 156 | 108.59% |
| KBH220715P00039000 | 2022-07-06 10:29AM EDT | 39.00 | 9.50 | 8.90 | 9.20 | 0.00 | - | 2 | 123 | 110.55% |
| KBH220715P00040000 | 2022-07-05 10:36AM EDT | 40.00 | 10.12 | 9.90 | 10.20 | 0.00 | - | 3 | 19 | 118.75% |
| KBH220715P00041000 | 2022-06-09 10:32AM EDT | 41.00 | 7.52 | 10.90 | 11.20 | 0.00 | - | 141 | 49 | 126.17% |
| KBH220715P00042000 | 2022-05-20 11:45AM EDT | 42.00 | 10.01 | 16.30 | 17.20 | 0.00 | - | 10 | 56 | 441.02% |
| KBH220715P00043000 | 2022-06-21 10:21AM EDT | 43.00 | 16.46 | 12.90 | 13.20 | 0.00 | - | 1 | 0 | 140.63% |
| KBH220715P00044000 | 2022-06-24 10:00AM EDT | 44.00 | 15.40 | 13.90 | 14.20 | 0.00 | - | 18 | 0 | 147.66% |
| KBH220715P00045000 | 2022-06-08 10:10AM EDT | 45.00 | 11.80 | 14.90 | 15.20 | 0.00 | - | 1 | 0 | 154.30% |
| KBH220715P00046000 | 2022-06-17 2:14PM EDT | 46.00 | 20.38 | 15.90 | 16.20 | 0.00 | - | 7 | 0 | 160.55% |
| KBH220715P00047000 | 2022-03-25 12:30PM EDT | 47.00 | 13.50 | 14.70 | 14.90 | 0.00 | - | 1 | 3 | 0.00% |
| KBH220715P00048000 | 2022-06-24 10:00AM EDT | 48.00 | 19.40 | 17.90 | 18.20 | 0.00 | - | 35 | 0 | 172.66% |
| KBH220715P00049000 | 2022-06-24 10:00AM EDT | 49.00 | 20.40 | 18.90 | 19.20 | 0.00 | - | 22 | 0 | 178.52% |
| KBH220715P00050000 | 2022-02-23 4:11PM EDT | 50.00 | 15.10 | 16.40 | 16.80 | 0.00 | - | 1 | 12 | 0.00% |
| KBH220715P00055000 | 2021-12-16 4:30PM EDT | 55.00 | 13.10 | 8.70 | 9.00 | 0.00 | - | - | 1 | 0.00% |
| KBH220715P00060000 | 2022-01-18 1:05AM EDT | 60.00 | 12.64 | 20.70 | 21.10 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
