KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018C00035000 | 2024-06-20 12:37PM EDT | 35.00 | 36.50 | 34.60 | 38.30 | +36.50 | - | - | 1 | 88.48% |
| KBH241018C00040000 | 2024-04-19 1:30PM EDT | 40.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KBH241018C00050000 | 2024-05-30 2:53PM EDT | 50.00 | 21.21 | 20.30 | 22.50 | 0.00 | - | 12 | 27 | 63.82% |
| KBH241018C00055000 | 2024-06-17 3:57PM EDT | 55.00 | 16.60 | 15.80 | 17.50 | 0.00 | - | 2 | 10 | 51.15% |
| KBH241018C00060000 | 2024-06-20 12:49PM EDT | 60.00 | 12.58 | 12.40 | 13.10 | 0.00 | - | 1 | 40 | 44.24% |
| KBH241018C00065000 | 2024-06-21 10:25AM EDT | 65.00 | 8.00 | 8.70 | 10.10 | -0.38 | -4.53% | 1 | 91 | 45.57% |
| KBH241018C00070000 | 2024-06-21 1:24PM EDT | 70.00 | 5.20 | 5.70 | 6.00 | -0.60 | -10.34% | 3 | 125 | 35.97% |
| KBH241018C00075000 | 2024-06-21 3:25PM EDT | 75.00 | 3.65 | 3.40 | 3.70 | +0.17 | +4.89% | 10 | 593 | 34.30% |
| KBH241018C00080000 | 2024-06-21 3:37PM EDT | 80.00 | 2.05 | 1.90 | 2.10 | +0.10 | +5.13% | 14 | 170 | 32.91% |
| KBH241018C00085000 | 2024-06-20 10:00AM EDT | 85.00 | 1.40 | 0.20 | 1.15 | 0.00 | - | 3 | 56 | 32.32% |
| KBH241018C00090000 | 2024-06-18 3:59PM EDT | 90.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 3 | 34 | 32.59% |
| KBH241018C00095000 | 2024-06-20 10:20AM EDT | 95.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 10 | 17 | 33.59% |
| KBH241018C00100000 | 2024-06-18 3:35PM EDT | 100.00 | 0.45 | 0.10 | 0.95 | 0.00 | - | 2 | 8 | 46.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018P00035000 | 2024-04-10 1:06PM EDT | 35.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | - | 1 | 66.21% |
| KBH241018P00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 61.33% |
| KBH241018P00045000 | 2024-06-14 3:44PM EDT | 45.00 | 0.70 | 0.20 | 0.50 | 0.00 | - | 1 | 1,148 | 52.93% |
| KBH241018P00050000 | 2024-06-20 9:57AM EDT | 50.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 1 | 212 | 41.53% |
| KBH241018P00055000 | 2024-06-20 9:46AM EDT | 55.00 | 0.73 | 0.60 | 0.70 | 0.00 | - | 1 | 244 | 36.16% |
| KBH241018P00060000 | 2024-06-21 2:21PM EDT | 60.00 | 1.40 | 1.20 | 1.35 | 0.00 | - | 2 | 172 | 33.40% |
| KBH241018P00065000 | 2024-06-21 2:28PM EDT | 65.00 | 2.61 | 2.35 | 2.50 | -0.09 | -3.33% | 2 | 431 | 31.07% |
| KBH241018P00070000 | 2024-06-20 3:19PM EDT | 70.00 | 4.54 | 4.20 | 4.40 | 0.00 | - | 2 | 229 | 29.31% |
| KBH241018P00075000 | 2024-06-18 3:51PM EDT | 75.00 | 9.14 | 6.90 | 7.10 | 0.00 | - | 5 | 64 | 27.45% |
| KBH241018P00080000 | 2024-06-20 9:31AM EDT | 80.00 | 10.60 | 10.30 | 10.90 | 0.00 | - | 1 | 36 | 27.86% |
| KBH241018P00085000 | 2024-06-21 10:22AM EDT | 85.00 | 15.90 | 14.50 | 15.10 | +0.37 | +2.38% | 1 | 25 | 26.95% |
| KBH241018P00090000 | 2024-05-17 12:56PM EDT | 90.00 | 17.60 | 19.60 | 24.00 | 0.00 | - | 4 | 5 | 65.55% |
© 2024 Yahoo. All rights reserved.