KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH230519C00023000 | 2022-07-14 12:02PM EDT | 23.00 | 9.32 | 11.90 | 12.20 | 0.00 | - | - | 2 | 0.00% |
| KBH230519C00025000 | 2022-08-03 11:34AM EDT | 25.00 | 8.20 | 10.40 | 10.60 | 0.00 | - | 2 | 49 | 0.00% |
| KBH230519C00028000 | 2022-07-28 11:37AM EDT | 28.00 | 7.30 | 8.30 | 8.50 | 0.00 | - | - | 34 | 0.00% |
| KBH230519C00030000 | 2022-07-28 2:25PM EDT | 30.00 | 6.50 | 7.00 | 7.20 | 0.00 | - | - | 256 | 35.16% |
| KBH230519C00033000 | 2022-08-09 9:48AM EDT | 33.00 | 4.30 | 5.30 | 5.60 | 0.00 | - | 1 | 388 | 53.42% |
| KBH230519C00035000 | 2022-08-10 10:08AM EDT | 35.00 | 4.30 | 4.40 | 4.70 | +0.90 | +26.47% | 1 | 1,270 | 59.38% |
| KBH230519C00038000 | 2022-08-10 11:25AM EDT | 38.00 | 3.20 | 3.20 | 3.50 | +0.74 | +30.08% | 1 | 138 | 63.33% |
| KBH230519C00040000 | 2022-08-10 11:25AM EDT | 40.00 | 2.55 | 2.55 | 2.80 | +0.46 | +22.01% | 1 | 43 | 64.50% |
| KBH230519C00043000 | 2022-07-18 11:41AM EDT | 43.00 | 1.45 | 1.90 | 2.05 | 0.00 | - | - | 706 | 67.43% |
| KBH230519C00045000 | 2022-07-22 10:59AM EDT | 45.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | - | 11 | 68.31% |
| KBH230519C00047000 | 2022-07-27 12:48PM EDT | 47.00 | 0.85 | 1.20 | 1.40 | 0.00 | - | - | 5 | 70.07% |
| KBH230519C00050000 | 2022-07-14 2:28PM EDT | 50.00 | 0.70 | 0.85 | 0.95 | 0.00 | - | - | 73 | 70.36% |
| KBH230519C00075000 | 2022-07-22 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 21 | 78.91% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH230519P00013000 | 2022-07-20 11:31AM EDT | 13.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | - | 202 | 148.05% |
| KBH230519P00015000 | 2022-08-05 3:04PM EDT | 15.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | - | 6 | 142.97% |
| KBH230519P00018000 | 2022-07-27 3:41PM EDT | 18.00 | 0.69 | 0.50 | 0.60 | 0.00 | - | - | 9 | 133.01% |
| KBH230519P00020000 | 2022-08-10 1:31PM EDT | 20.00 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 41 | 2,777 | 126.95% |
| KBH230519P00023000 | 2022-07-26 12:17PM EDT | 23.00 | 1.65 | 1.15 | 1.30 | 0.00 | - | - | 573 | 121.68% |
| KBH230519P00025000 | 2022-08-10 11:41AM EDT | 25.00 | 1.72 | 1.60 | 1.70 | -0.13 | -7.03% | 2 | 2,106 | 118.95% |
| KBH230519P00028000 | 2022-08-10 11:02AM EDT | 28.00 | 2.52 | 2.40 | 2.55 | -0.58 | -18.71% | 4 | 1,364 | 115.58% |
| KBH230519P00030000 | 2022-07-29 12:45PM EDT | 30.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | - | 343 | 112.55% |
| KBH230519P00033000 | 2022-07-08 2:50PM EDT | 33.00 | 6.40 | 5.30 | 5.50 | 0.00 | - | - | 44 | 130.66% |
| KBH230519P00035000 | 2022-07-21 10:11AM EDT | 35.00 | 7.30 | 5.40 | 5.60 | 0.00 | - | - | 249 | 113.09% |
| KBH230519P00038000 | 2022-08-10 11:02AM EDT | 38.00 | 7.52 | 7.10 | 7.30 | +7.52 | - | - | 5 | 112.60% |
| KBH230519P00040000 | 2022-07-11 12:27PM EDT | 40.00 | 11.30 | 9.00 | 9.30 | 0.00 | - | - | 15 | 124.15% |
| KBH230519P00043000 | 2022-08-10 10:59AM EDT | 43.00 | 11.02 | 10.70 | 11.00 | +11.02 | - | - | 4 | 118.29% |
| KBH230519P00045000 | 2022-07-25 1:26PM EDT | 45.00 | 14.20 | 12.30 | 12.60 | 0.00 | - | - | 30 | 120.85% |
| KBH230519P00047000 | 2022-07-11 2:34PM EDT | 47.00 | 17.30 | 14.70 | 15.00 | 0.00 | - | - | 10 | 136.16% |
© 2023 Yahoo. All rights reserved.
