Australia Markets close in 5 hrs 30 mins

KB Home (KBH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.06+0.42 (+1.15%)
At close: 01:40PM EDT
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH230519C000230002022-07-14 12:02PM EDT23.009.3211.9012.200.00--20.00%
KBH230519C000250002022-08-03 11:34AM EDT25.008.2010.4010.600.00-2490.00%
KBH230519C000280002022-07-28 11:37AM EDT28.007.308.308.500.00--340.00%
KBH230519C000300002022-07-28 2:25PM EDT30.006.507.007.200.00--25635.16%
KBH230519C000330002022-08-09 9:48AM EDT33.004.305.305.600.00-138853.42%
KBH230519C000350002022-08-10 10:08AM EDT35.004.304.404.70+0.90+26.47%11,27059.38%
KBH230519C000380002022-08-10 11:25AM EDT38.003.203.203.50+0.74+30.08%113863.33%
KBH230519C000400002022-08-10 11:25AM EDT40.002.552.552.80+0.46+22.01%14364.50%
KBH230519C000430002022-07-18 11:41AM EDT43.001.451.902.050.00--70667.43%
KBH230519C000450002022-07-22 10:59AM EDT45.001.401.501.650.00--1168.31%
KBH230519C000470002022-07-27 12:48PM EDT47.000.851.201.400.00--570.07%
KBH230519C000500002022-07-14 2:28PM EDT50.000.700.850.950.00--7370.36%
KBH230519C000750002022-07-22 9:36AM EDT75.000.050.000.150.00--2178.91%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH230519P000130002022-07-20 11:31AM EDT13.000.350.050.350.00--202148.05%
KBH230519P000150002022-08-05 3:04PM EDT15.000.450.150.500.00--6142.97%
KBH230519P000180002022-07-27 3:41PM EDT18.000.690.500.600.00--9133.01%
KBH230519P000200002022-08-10 1:31PM EDT20.000.800.700.80-0.05-5.88%412,777126.95%
KBH230519P000230002022-07-26 12:17PM EDT23.001.651.151.300.00--573121.68%
KBH230519P000250002022-08-10 11:41AM EDT25.001.721.601.70-0.13-7.03%22,106118.95%
KBH230519P000280002022-08-10 11:02AM EDT28.002.522.402.55-0.58-18.71%41,364115.58%
KBH230519P000300002022-07-29 12:45PM EDT30.003.803.003.200.00--343112.55%
KBH230519P000330002022-07-08 2:50PM EDT33.006.405.305.500.00--44130.66%
KBH230519P000350002022-07-21 10:11AM EDT35.007.305.405.600.00--249113.09%
KBH230519P000380002022-08-10 11:02AM EDT38.007.527.107.30+7.52--5112.60%
KBH230519P000400002022-07-11 12:27PM EDT40.0011.309.009.300.00--15124.15%
KBH230519P000430002022-08-10 10:59AM EDT43.0011.0210.7011.00+11.02--4118.29%
KBH230519P000450002022-07-25 1:26PM EDT45.0014.2012.3012.600.00--30120.85%
KBH230519P000470002022-07-11 2:34PM EDT47.0017.3014.7015.000.00--10136.16%