KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240719C00040000 | 2024-06-20 1:26PM EDT | 40.00 | 29.83 | 29.30 | 31.50 | 0.00 | - | 30 | 27 | 157.13% |
| KBH240719C00045000 | 2023-11-22 11:48AM EDT | 45.00 | 11.90 | 19.20 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| KBH240719C00050000 | 2024-06-21 11:18AM EDT | 50.00 | 19.73 | 19.60 | 21.30 | -1.27 | -6.05% | 1 | 52 | 99.07% |
| KBH240719C00055000 | 2024-06-20 10:30AM EDT | 55.00 | 16.10 | 14.80 | 16.20 | 0.00 | - | 2 | 40 | 74.32% |
| KBH240719C00060000 | 2024-06-21 1:04PM EDT | 60.00 | 10.12 | 10.50 | 11.60 | -1.28 | -11.23% | 199 | 182 | 50.10% |
| KBH240719C00065000 | 2024-06-21 3:49PM EDT | 65.00 | 6.60 | 5.50 | 6.50 | +0.72 | +12.24% | 5 | 502 | 39.94% |
| KBH240719C00070000 | 2024-06-21 3:46PM EDT | 70.00 | 2.85 | 2.55 | 2.65 | +0.25 | +9.62% | 85 | 1,013 | 31.10% |
| KBH240719C00075000 | 2024-06-21 3:42PM EDT | 75.00 | 0.80 | 0.55 | 0.75 | +0.04 | +5.26% | 497 | 623 | 29.54% |
| KBH240719C00080000 | 2024-06-21 3:56PM EDT | 80.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 199 | 404 | 33.11% |
| KBH240719C00085000 | 2024-06-21 9:57AM EDT | 85.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 3 | 75 | 40.04% |
| KBH240719C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 41 | 52.25% |
| KBH240719C00095000 | 2024-06-14 3:30PM EDT | 95.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 59.77% |
| KBH240719C00100000 | 2024-06-20 9:34AM EDT | 100.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 66.21% |
| KBH240719C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 104 | 57.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240719P00030000 | 2024-04-04 3:28PM EDT | 30.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 10 | 7 | 204.88% |
| KBH240719P00035000 | 2024-06-20 12:30PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 291 | 101.56% |
| KBH240719P00040000 | 2024-06-11 1:40PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 624 | 96.48% |
| KBH240719P00045000 | 2024-06-18 10:38AM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 778 | 87.30% |
| KBH240719P00050000 | 2024-06-20 2:57PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 104 | 53.13% |
| KBH240719P00055000 | 2024-06-21 3:24PM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 183 | 894 | 49.02% |
| KBH240719P00060000 | 2024-06-21 3:24PM EDT | 60.00 | 0.16 | 0.10 | 0.20 | -0.03 | -15.79% | 252 | 920 | 39.45% |
| KBH240719P00065000 | 2024-06-21 3:39PM EDT | 65.00 | 0.45 | 0.40 | 0.50 | -0.12 | -21.05% | 55 | 1,592 | 30.93% |
| KBH240719P00070000 | 2024-06-21 3:52PM EDT | 70.00 | 1.60 | 1.65 | 1.75 | -0.50 | -23.81% | 213 | 659 | 26.34% |
| KBH240719P00075000 | 2024-06-21 2:04PM EDT | 75.00 | 5.70 | 4.70 | 5.00 | +0.30 | +5.56% | 2 | 298 | 25.86% |
| KBH240719P00080000 | 2024-06-21 3:27PM EDT | 80.00 | 9.20 | 8.10 | 10.70 | -0.83 | -8.28% | 2 | 37 | 54.79% |
| KBH240719P00085000 | 2024-06-20 1:13PM EDT | 85.00 | 15.07 | 12.60 | 15.50 | 0.00 | - | 3 | 3 | 65.33% |
© 2024 Yahoo. All rights reserved.