Australia markets open in 4 hours 40 minutes

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.19-1.35 (-3.10%)
At close: 1:00PM EST
42.70 +0.51 (+1.21%)
After hours: 03:12PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH211217C000310002021-11-01 10:00AM EST31.009.9011.1011.400.00-1068.36%
KBH211217C000350002021-11-10 6:47AM EST35.005.608.208.500.00--2103.03%
KBH211217C000370002021-11-04 1:25PM EST37.004.925.205.600.00--255.08%
KBH211217C000380002021-11-18 3:21PM EST38.005.974.304.600.00-101347.31%
KBH211217C000390002021-11-23 3:30PM EST39.005.173.403.800.00-22846.58%
KBH211217C000400002021-11-24 11:11AM EST40.004.052.802.950.00-118042.38%
KBH211217C000410002021-11-19 1:29PM EST41.003.702.102.250.00-48740.82%
KBH211217C000420002021-11-26 12:26PM EST42.001.651.551.75-0.85-34.00%4438142.09%
KBH211217C000430002021-11-26 11:46AM EST43.001.051.051.25-0.70-40.00%2642340.82%
KBH211217C000440002021-11-26 11:12AM EST44.000.700.700.85-0.70-50.00%221,65939.65%
KBH211217C000450002021-11-24 11:44AM EST45.001.010.450.550.00-787138.62%
KBH211217C000460002021-11-24 3:29PM EST46.000.550.250.350.00-367238.23%
KBH211217C000470002021-11-24 3:20PM EST47.000.350.100.200.00-160937.21%
KBH211217C000480002021-11-23 3:26PM EST48.000.250.050.150.00-243939.26%
KBH211217C000490002021-11-23 3:30PM EST49.000.150.000.150.00-22043.85%
KBH211217C000500002021-11-23 2:37PM EST50.000.100.000.750.00-1260.94%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH211217P000300002021-11-11 9:30AM EST30.000.180.000.750.00--1108.59%
KBH211217P000330002021-11-11 3:43PM EST33.000.010.000.750.00--1684.28%
KBH211217P000340002021-11-19 12:52PM EST34.000.030.000.750.00-4576.47%
KBH211217P000350002021-11-17 2:21PM EST35.000.220.000.500.00-1761.33%
KBH211217P000360002021-11-08 10:19AM EST36.000.220.000.150.00-52847.46%
KBH211217P000370002021-11-15 9:55AM EST37.000.200.050.200.00-33244.34%
KBH211217P000380002021-11-24 1:27PM EST38.000.200.150.30+0.10+100.00%5015842.48%
KBH211217P000390002021-11-26 10:12AM EST39.000.400.350.45+0.22+122.22%5718840.92%
KBH211217P000400002021-11-26 10:46AM EST40.000.750.550.70+0.50+200.00%1017440.58%
KBH211217P000410002021-11-26 10:49AM EST41.001.100.901.05+0.64+139.13%5713240.53%
KBH211217P000420002021-11-26 12:15PM EST42.001.501.301.45+0.75+100.00%28325439.26%
KBH211217P000430002021-11-26 10:56AM EST43.002.201.802.00+1.05+91.30%22258639.26%
KBH211217P000440002021-11-24 12:10PM EST44.001.602.452.600.00-2420937.99%
KBH211217P000450002021-11-19 1:28PM EST45.001.873.103.400.00-31439.89%
KBH211217P000470002021-11-11 9:49AM EST47.005.384.705.100.00--141.50%