Australia markets open in 9 hours 12 minutes

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.13-0.11 (-0.36%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH220715C000130002022-06-23 10:22AM EDT13.0015.4516.8017.100.00--00.00%
KBH220715C000160002022-06-23 11:00AM EDT16.0012.6013.8014.100.00--100.00%
KBH220715C000170002022-06-23 9:45AM EDT17.0010.7012.8013.100.00--100.00%
KBH220715C000180002022-06-17 1:36PM EDT18.007.9511.8012.100.00-60220.00%
KBH220715C000190002022-06-29 11:15AM EDT19.009.0010.8011.000.00-20200.00%
KBH220715C000200002022-07-05 10:08AM EDT20.009.509.8010.100.00-1420.00%
KBH220715C000220002022-06-23 10:49AM EDT22.006.817.908.100.00--250.00%
KBH220715C000230002022-06-23 10:00AM EDT23.005.416.807.100.00--350.00%
KBH220715C000240002022-07-06 10:19AM EDT24.005.705.906.100.00-1730.00%
KBH220715C000250002022-07-06 10:21AM EDT25.004.704.905.100.00-21770.00%
KBH220715C000260002022-07-06 10:31AM EDT26.003.703.904.200.00-1156760.55%
KBH220715C000270002022-07-06 3:20PM EDT27.003.423.003.200.00-2450548.05%
KBH220715C000280002022-07-06 2:44PM EDT28.002.552.202.300.00-2582546.09%
KBH220715C000290002022-07-07 10:28AM EDT29.001.501.401.55+0.10+7.14%557247.07%
KBH220715C000300002022-07-06 2:46PM EDT30.001.150.850.95-0.05-4.17%11,31246.88%
KBH220715C000310002022-07-06 2:54PM EDT31.000.610.400.500.00-1862645.31%
KBH220715C000320002022-07-06 2:46PM EDT32.000.350.150.250.00-1963445.70%
KBH220715C000330002022-07-06 2:38PM EDT33.000.150.050.150.00-328750.00%
KBH220715C000340002022-07-05 3:58PM EDT34.000.110.000.100.00-919354.69%
KBH220715C000350002022-07-06 2:09PM EDT35.000.030.000.050.00-32,56155.47%
KBH220715C000360002022-07-06 2:54PM EDT36.000.030.000.050.00-102,70957.03%
KBH220715C000370002022-07-05 10:33AM EDT37.000.050.000.050.00-43,12364.06%
KBH220715C000380002022-06-30 12:09PM EDT38.000.020.000.100.00-41,01778.91%
KBH220715C000390002022-06-23 3:46PM EDT39.000.010.000.050.00-81,09877.34%
KBH220715C000400002022-07-01 9:38AM EDT40.000.020.000.050.00-949583.59%
KBH220715C000410002022-06-27 11:13AM EDT41.000.040.000.050.00-21,00689.84%
KBH220715C000420002022-06-23 10:08AM EDT42.000.020.000.750.00-1163158.79%
KBH220715C000430002022-06-27 2:07PM EDT43.000.020.000.050.00-2296101.56%
KBH220715C000440002022-07-06 9:32AM EDT44.000.070.000.750.00-2101174.22%
KBH220715C000450002022-06-23 9:53AM EDT45.000.040.000.050.00-12,663112.50%
KBH220715C000460002022-05-02 2:36PM EDT46.000.150.050.150.00-1023144.14%
KBH220715C000470002022-04-27 11:35AM EDT47.000.150.000.150.00-245142.97%
KBH220715C000480002022-06-21 12:59PM EDT48.000.010.000.050.00-2149126.56%
KBH220715C000490002022-03-25 10:56AM EDT49.000.170.000.750.00-18208.20%
KBH220715C000500002022-06-23 10:55AM EDT50.000.050.000.050.00-12166135.94%
KBH220715C000550002022-05-10 2:39PM EDT55.000.100.000.750.00-3125242.97%
KBH220715C000600002022-02-28 1:36PM EDT60.000.210.000.750.00-122267.97%
KBH220715C000650002022-01-18 4:57PM EDT65.000.470.000.750.00-38290.63%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH220715P000140002022-06-22 3:25PM EDT14.000.050.000.050.00--4212.50%
KBH220715P000150002022-06-22 3:58PM EDT15.000.050.000.050.00--250195.31%
KBH220715P000160002022-06-23 3:22PM EDT16.000.040.000.050.00--6178.13%
KBH220715P000170002022-06-28 10:10AM EDT17.000.030.000.750.00-135267.97%
KBH220715P000180002022-06-24 12:15PM EDT18.000.020.000.050.00-1083148.44%
KBH220715P000190002022-06-24 12:15PM EDT19.000.040.000.050.00-35166134.38%
KBH220715P000200002022-07-05 3:01PM EDT20.000.030.000.050.00-13,370120.31%
KBH220715P000210002022-06-29 12:26PM EDT21.000.050.000.050.00-1675107.81%
KBH220715P000220002022-07-06 10:21AM EDT22.000.020.000.050.00-93,83195.31%
KBH220715P000230002022-07-06 2:01PM EDT23.000.040.000.100.00-166493.75%
KBH220715P000240002022-07-06 2:00PM EDT24.000.050.000.050.00-1666971.88%
KBH220715P000250002022-07-07 9:46AM EDT25.000.100.000.100.00-26,22668.75%
KBH220715P000260002022-07-07 10:04AM EDT26.000.100.050.15-0.04-28.57%11,32865.82%
KBH220715P000270002022-07-07 9:37AM EDT27.000.150.100.20-0.05-25.00%695258.59%
KBH220715P000280002022-07-06 2:47PM EDT28.000.300.250.350.00-41,09256.84%
KBH220715P000290002022-07-07 10:14AM EDT29.000.550.500.550.00-2569353.42%
KBH220715P000300002022-07-07 10:21AM EDT30.001.030.850.95+0.18+21.18%51,93951.17%
KBH220715P000310002022-07-06 3:08PM EDT31.001.551.401.550.00-429051.17%
KBH220715P000320002022-07-07 10:00AM EDT32.002.302.152.30-0.28-10.85%314353.03%
KBH220715P000330002022-06-27 3:02PM EDT33.003.703.003.200.00-618557.23%
KBH220715P000340002022-06-27 10:10AM EDT34.004.704.004.200.00-123168.95%
KBH220715P000350002022-07-07 10:20AM EDT35.005.305.005.20-0.26-4.68%91,93379.88%
KBH220715P000360002022-07-05 3:23PM EDT36.005.525.906.200.00-391384.38%
KBH220715P000370002022-06-30 1:51PM EDT37.008.426.907.100.00-630586.72%
KBH220715P000380002022-07-01 2:29PM EDT38.008.508.008.200.00-1156108.59%
KBH220715P000390002022-07-06 10:29AM EDT39.009.508.909.200.00-2123110.55%
KBH220715P000400002022-07-05 10:36AM EDT40.0010.129.9010.200.00-319118.75%
KBH220715P000410002022-06-09 10:32AM EDT41.007.5210.9011.200.00-14149126.17%
KBH220715P000420002022-05-20 11:45AM EDT42.0010.0116.3017.200.00-1056441.02%
KBH220715P000430002022-06-21 10:21AM EDT43.0016.4612.9013.200.00-10140.63%
KBH220715P000440002022-06-24 10:00AM EDT44.0015.4013.9014.200.00-180147.66%
KBH220715P000450002022-06-08 10:10AM EDT45.0011.8014.9015.200.00-10154.30%
KBH220715P000460002022-06-17 2:14PM EDT46.0020.3815.9016.200.00-70160.55%
KBH220715P000470002022-03-25 12:30PM EDT47.0013.5014.7014.900.00-130.00%
KBH220715P000480002022-06-24 10:00AM EDT48.0019.4017.9018.200.00-350172.66%
KBH220715P000490002022-06-24 10:00AM EDT49.0020.4018.9019.200.00-220178.52%
KBH220715P000500002022-02-23 4:11PM EDT50.0015.1016.4016.800.00-1120.00%
KBH220715P000550002021-12-16 4:30PM EDT55.0013.108.709.000.00--10.00%
KBH220715P000600002022-01-18 1:05AM EDT60.0012.6420.7021.100.00--100.00%