KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH221216C00020000 | 2022-11-16 10:40AM EST | 20.00 | 10.50 | 11.40 | 11.70 | 0.00 | - | - | 4 | 125.78% |
| KBH221216C00025000 | 2022-12-02 10:49AM EST | 25.00 | 6.60 | 6.40 | 6.70 | -0.87 | -11.65% | 1 | 94 | 70.31% |
| KBH221216C00026000 | 2022-11-18 1:38PM EST | 26.00 | 4.07 | 5.50 | 5.70 | 0.00 | - | 3 | 16 | 69.53% |
| KBH221216C00027000 | 2022-11-25 9:30AM EST | 27.00 | 4.00 | 4.50 | 4.80 | 0.00 | - | 2 | 19 | 64.65% |
| KBH221216C00028000 | 2022-12-02 12:10PM EST | 28.00 | 3.60 | 3.60 | 3.80 | +0.92 | +34.33% | 1 | 50 | 57.42% |
| KBH221216C00029000 | 2022-11-29 2:00PM EST | 29.00 | 2.25 | 2.70 | 2.90 | 0.00 | - | 5 | 94 | 52.15% |
| KBH221216C00030000 | 2022-12-02 9:30AM EST | 30.00 | 3.35 | 1.90 | 2.05 | +0.81 | +31.89% | 1 | 806 | 51.56% |
| KBH221216C00031000 | 2022-12-02 3:27PM EST | 31.00 | 1.40 | 1.25 | 1.35 | -0.47 | -25.13% | 4 | 333 | 47.85% |
| KBH221216C00032000 | 2022-12-02 2:56PM EST | 32.00 | 0.80 | 0.70 | 0.80 | -0.38 | -32.20% | 12 | 961 | 44.92% |
| KBH221216C00033000 | 2022-12-02 3:03PM EST | 33.00 | 0.45 | 0.35 | 0.45 | -0.30 | -40.00% | 18 | 337 | 44.24% |
| KBH221216C00034000 | 2022-12-02 2:46PM EST | 34.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 3 | 306 | 44.92% |
| KBH221216C00035000 | 2022-12-02 2:38PM EST | 35.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 3 | 68 | 42.38% |
| KBH221216C00036000 | 2022-11-22 10:56AM EST | 36.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 46 | 50.59% |
| KBH221216C00037000 | 2022-11-28 1:04PM EST | 37.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 83.11% |
| KBH221216C00038000 | 2022-11-22 9:30AM EST | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 91.89% |
| KBH221216C00039000 | 2022-11-11 1:51PM EST | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.20% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH221216P00016000 | 2022-11-09 11:54AM EST | 16.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 264.26% |
| KBH221216P00020000 | 2022-12-01 2:59PM EST | 20.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 66 | 158.59% |
| KBH221216P00021000 | 2022-10-31 12:35PM EST | 21.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 6 | 114.06% |
| KBH221216P00022000 | 2022-11-10 10:00AM EST | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 157.81% |
| KBH221216P00023000 | 2022-11-21 12:34PM EST | 23.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 142.58% |
| KBH221216P00024000 | 2022-11-15 11:15AM EST | 24.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 127.73% |
| KBH221216P00025000 | 2022-12-02 3:00PM EST | 25.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 3 | 1,159 | 70.31% |
| KBH221216P00026000 | 2022-12-02 9:30AM EST | 26.00 | 0.26 | 0.00 | 0.20 | +0.21 | +420.00% | 1 | 143 | 69.53% |
| KBH221216P00027000 | 2022-12-02 3:00PM EST | 27.00 | 0.08 | 0.05 | 0.15 | -0.05 | -38.46% | 3 | 157 | 58.40% |
| KBH221216P00028000 | 2022-12-02 1:14PM EST | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1,390 | 52.73% |
| KBH221216P00029000 | 2022-12-01 12:40PM EST | 29.00 | 0.21 | 0.25 | 0.30 | 0.00 | - | 107 | 140 | 50.39% |
| KBH221216P00030000 | 2022-12-02 2:43PM EST | 30.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 112 | 472 | 49.02% |
| KBH221216P00031000 | 2022-12-01 10:31AM EST | 31.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 5 | 190 | 45.61% |
| KBH221216P00032000 | 2022-12-02 3:44PM EST | 32.00 | 1.17 | 1.15 | 1.30 | +0.17 | +17.00% | 6 | 321 | 44.92% |
| KBH221216P00033000 | 2022-11-28 11:45AM EST | 33.00 | 2.65 | 1.80 | 1.90 | 0.00 | - | 4 | 104 | 41.70% |
| KBH221216P00034000 | 2022-11-30 12:39PM EST | 34.00 | 3.80 | 2.60 | 2.65 | 0.00 | - | 7 | 92 | 37.89% |
| KBH221216P00035000 | 2022-12-01 9:56AM EST | 35.00 | 2.86 | 3.40 | 3.70 | 0.00 | - | 40 | 40 | 51.37% |
© 2022 Yahoo. All rights reserved.
