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
After hours: 03:12PM EST
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH211217C00031000 | 2021-11-01 10:00AM EST | 31.00 | 9.90 | 11.10 | 11.40 | 0.00 | - | 1 | 0 | 68.36% |
| KBH211217C00035000 | 2021-11-10 6:47AM EST | 35.00 | 5.60 | 8.20 | 8.50 | 0.00 | - | - | 2 | 103.03% |
| KBH211217C00037000 | 2021-11-04 1:25PM EST | 37.00 | 4.92 | 5.20 | 5.60 | 0.00 | - | - | 2 | 55.08% |
| KBH211217C00038000 | 2021-11-18 3:21PM EST | 38.00 | 5.97 | 4.30 | 4.60 | 0.00 | - | 10 | 13 | 47.31% |
| KBH211217C00039000 | 2021-11-23 3:30PM EST | 39.00 | 5.17 | 3.40 | 3.80 | 0.00 | - | 2 | 28 | 46.58% |
| KBH211217C00040000 | 2021-11-24 11:11AM EST | 40.00 | 4.05 | 2.80 | 2.95 | 0.00 | - | 1 | 180 | 42.38% |
| KBH211217C00041000 | 2021-11-19 1:29PM EST | 41.00 | 3.70 | 2.10 | 2.25 | 0.00 | - | 4 | 87 | 40.82% |
| KBH211217C00042000 | 2021-11-26 12:26PM EST | 42.00 | 1.65 | 1.55 | 1.75 | -0.85 | -34.00% | 44 | 381 | 42.09% |
| KBH211217C00043000 | 2021-11-26 11:46AM EST | 43.00 | 1.05 | 1.05 | 1.25 | -0.70 | -40.00% | 26 | 423 | 40.82% |
| KBH211217C00044000 | 2021-11-26 11:12AM EST | 44.00 | 0.70 | 0.70 | 0.85 | -0.70 | -50.00% | 22 | 1,659 | 39.65% |
| KBH211217C00045000 | 2021-11-24 11:44AM EST | 45.00 | 1.01 | 0.45 | 0.55 | 0.00 | - | 7 | 871 | 38.62% |
| KBH211217C00046000 | 2021-11-24 3:29PM EST | 46.00 | 0.55 | 0.25 | 0.35 | 0.00 | - | 3 | 672 | 38.23% |
| KBH211217C00047000 | 2021-11-24 3:20PM EST | 47.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 609 | 37.21% |
| KBH211217C00048000 | 2021-11-23 3:26PM EST | 48.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 24 | 39 | 39.26% |
| KBH211217C00049000 | 2021-11-23 3:30PM EST | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 43.85% |
| KBH211217C00050000 | 2021-11-23 2:37PM EST | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 60.94% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH211217P00030000 | 2021-11-11 9:30AM EST | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 108.59% |
| KBH211217P00033000 | 2021-11-11 3:43PM EST | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 16 | 84.28% |
| KBH211217P00034000 | 2021-11-19 12:52PM EST | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 76.47% |
| KBH211217P00035000 | 2021-11-17 2:21PM EST | 35.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 61.33% |
| KBH211217P00036000 | 2021-11-08 10:19AM EST | 36.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 47.46% |
| KBH211217P00037000 | 2021-11-15 9:55AM EST | 37.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 32 | 44.34% |
| KBH211217P00038000 | 2021-11-24 1:27PM EST | 38.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 50 | 158 | 42.48% |
| KBH211217P00039000 | 2021-11-26 10:12AM EST | 39.00 | 0.40 | 0.35 | 0.45 | +0.22 | +122.22% | 57 | 188 | 40.92% |
| KBH211217P00040000 | 2021-11-26 10:46AM EST | 40.00 | 0.75 | 0.55 | 0.70 | +0.50 | +200.00% | 10 | 174 | 40.58% |
| KBH211217P00041000 | 2021-11-26 10:49AM EST | 41.00 | 1.10 | 0.90 | 1.05 | +0.64 | +139.13% | 57 | 132 | 40.53% |
| KBH211217P00042000 | 2021-11-26 12:15PM EST | 42.00 | 1.50 | 1.30 | 1.45 | +0.75 | +100.00% | 283 | 254 | 39.26% |
| KBH211217P00043000 | 2021-11-26 10:56AM EST | 43.00 | 2.20 | 1.80 | 2.00 | +1.05 | +91.30% | 222 | 586 | 39.26% |
| KBH211217P00044000 | 2021-11-24 12:10PM EST | 44.00 | 1.60 | 2.45 | 2.60 | 0.00 | - | 24 | 209 | 37.99% |
| KBH211217P00045000 | 2021-11-19 1:28PM EST | 45.00 | 1.87 | 3.10 | 3.40 | 0.00 | - | 3 | 14 | 39.89% |
| KBH211217P00047000 | 2021-11-11 9:49AM EST | 47.00 | 5.38 | 4.70 | 5.10 | 0.00 | - | - | 1 | 41.50% |
© 2021 Yahoo. All rights reserved.
