Australia markets close in 3 hours 1 minute

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.50-0.51 (-1.59%)
At close: 04:00PM EST
31.50 0.00 (0.00%)
After hours: 04:17PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH221216C000200002022-11-16 10:40AM EST20.0010.5011.4011.700.00--4125.78%
KBH221216C000250002022-12-02 10:49AM EST25.006.606.406.70-0.87-11.65%19470.31%
KBH221216C000260002022-11-18 1:38PM EST26.004.075.505.700.00-31669.53%
KBH221216C000270002022-11-25 9:30AM EST27.004.004.504.800.00-21964.65%
KBH221216C000280002022-12-02 12:10PM EST28.003.603.603.80+0.92+34.33%15057.42%
KBH221216C000290002022-11-29 2:00PM EST29.002.252.702.900.00-59452.15%
KBH221216C000300002022-12-02 9:30AM EST30.003.351.902.05+0.81+31.89%180651.56%
KBH221216C000310002022-12-02 3:27PM EST31.001.401.251.35-0.47-25.13%433347.85%
KBH221216C000320002022-12-02 2:56PM EST32.000.800.700.80-0.38-32.20%1296144.92%
KBH221216C000330002022-12-02 3:03PM EST33.000.450.350.45-0.30-40.00%1833744.24%
KBH221216C000340002022-12-02 2:46PM EST34.000.200.150.25-0.20-50.00%330644.92%
KBH221216C000350002022-12-02 2:38PM EST35.000.090.050.10-0.16-64.00%36842.38%
KBH221216C000360002022-11-22 10:56AM EST36.000.060.000.100.00-44650.59%
KBH221216C000370002022-11-28 1:04PM EST37.000.010.000.750.00-13083.11%
KBH221216C000380002022-11-22 9:30AM EST38.000.050.000.750.00-1591.89%
KBH221216C000390002022-11-11 1:51PM EST39.000.100.000.750.00-12100.20%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH221216P000160002022-11-09 11:54AM EST16.000.060.000.750.00-33264.26%
KBH221216P000200002022-12-01 2:59PM EST20.000.030.000.350.00-166158.59%
KBH221216P000210002022-10-31 12:35PM EST21.000.200.000.100.00--6114.06%
KBH221216P000220002022-11-10 10:00AM EST22.000.050.000.750.00-11157.81%
KBH221216P000230002022-11-21 12:34PM EST23.000.110.000.750.00-38142.58%
KBH221216P000240002022-11-15 11:15AM EST24.000.120.000.750.00-165127.73%
KBH221216P000250002022-12-02 3:00PM EST25.000.030.000.10-0.02-40.00%31,15970.31%
KBH221216P000260002022-12-02 9:30AM EST26.000.260.000.20+0.21+420.00%114369.53%
KBH221216P000270002022-12-02 3:00PM EST27.000.080.050.15-0.05-38.46%315758.40%
KBH221216P000280002022-12-02 1:14PM EST28.000.150.100.200.00-11,39052.73%
KBH221216P000290002022-12-01 12:40PM EST29.000.210.250.300.00-10714050.39%
KBH221216P000300002022-12-02 2:43PM EST30.000.450.400.50+0.10+28.57%11247249.02%
KBH221216P000310002022-12-01 10:31AM EST31.000.600.700.800.00-519045.61%
KBH221216P000320002022-12-02 3:44PM EST32.001.171.151.30+0.17+17.00%632144.92%
KBH221216P000330002022-11-28 11:45AM EST33.002.651.801.900.00-410441.70%
KBH221216P000340002022-11-30 12:39PM EST34.003.802.602.650.00-79237.89%
KBH221216P000350002022-12-01 9:56AM EST35.002.863.403.700.00-404051.37%