KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117C00015000 | 2023-11-08 10:55AM EDT | 15.00 | 37.20 | 41.60 | 43.60 | 0.00 | - | 1 | 10 | 0.00% |
| KBH250117C00018000 | 2023-02-08 12:35PM EDT | 18.00 | 21.53 | 18.20 | 19.00 | 0.00 | - | 10 | 11 | 0.00% |
| KBH250117C00020000 | 2023-07-26 3:39PM EDT | 20.00 | 34.90 | 28.80 | 29.40 | 0.00 | - | 10 | 18 | 0.00% |
| KBH250117C00023000 | 2023-03-15 3:55PM EDT | 23.00 | 14.73 | 18.60 | 19.30 | 0.00 | - | 13 | 13 | 0.00% |
| KBH250117C00025000 | 2024-04-08 3:56PM EDT | 25.00 | 41.80 | 43.80 | 46.00 | 0.00 | - | 2 | 1,009 | 80.86% |
| KBH250117C00027000 | 2024-01-16 4:30PM EDT | 27.00 | 34.00 | 34.60 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| KBH250117C00030000 | 2024-05-06 2:17PM EDT | 30.00 | 41.39 | 38.90 | 42.60 | 0.00 | - | 1 | 46 | 58.69% |
| KBH250117C00032000 | 2024-04-17 1:19PM EDT | 32.00 | 30.39 | 40.20 | 43.60 | 0.00 | - | 3 | 10 | 109.11% |
| KBH250117C00035000 | 2024-06-18 12:19PM EDT | 35.00 | 34.50 | 34.70 | 38.00 | 0.00 | - | 2 | 19 | 64.60% |
| KBH250117C00037000 | 2024-02-02 11:24AM EDT | 37.00 | 24.20 | 31.40 | 33.70 | 0.00 | - | 2 | 30 | 43.56% |
| KBH250117C00040000 | 2024-06-14 3:11PM EDT | 40.00 | 29.50 | 30.30 | 33.10 | 0.00 | - | 1 | 1,378 | 59.40% |
| KBH250117C00042000 | 2024-06-18 11:39AM EDT | 42.00 | 27.74 | 28.30 | 30.90 | 0.00 | - | 5 | 119 | 53.88% |
| KBH250117C00045000 | 2024-06-17 12:45PM EDT | 45.00 | 25.93 | 26.70 | 28.60 | 0.00 | - | 1 | 133 | 59.72% |
| KBH250117C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 22.30 | 21.50 | 24.00 | 0.00 | - | 1 | 1,076 | 50.12% |
| KBH250117C00055000 | 2024-06-17 9:30AM EDT | 55.00 | 16.85 | 17.40 | 19.40 | 0.00 | - | 9 | 551 | 51.86% |
| KBH250117C00060000 | 2024-06-20 1:09PM EDT | 60.00 | 13.89 | 13.50 | 14.90 | 0.00 | - | 2 | 356 | 44.06% |
| KBH250117C00065000 | 2024-06-20 3:25PM EDT | 65.00 | 10.56 | 10.60 | 11.40 | 0.00 | - | 5 | 159 | 40.93% |
| KBH250117C00070000 | 2024-06-21 1:24PM EDT | 70.00 | 7.42 | 7.90 | 8.20 | -0.63 | -7.83% | 1 | 446 | 37.49% |
| KBH250117C00075000 | 2024-06-21 3:07PM EDT | 75.00 | 5.43 | 5.60 | 7.00 | -0.27 | -4.74% | 38 | 647 | 41.39% |
| KBH250117C00080000 | 2024-06-20 10:53AM EDT | 80.00 | 4.05 | 3.80 | 4.10 | 0.00 | - | 8 | 1,589 | 35.13% |
| KBH250117C00085000 | 2024-06-21 3:31PM EDT | 85.00 | 2.65 | 1.65 | 2.65 | -0.25 | -8.62% | 13 | 254 | 33.62% |
| KBH250117C00090000 | 2024-06-21 3:16PM EDT | 90.00 | 1.65 | 1.55 | 1.70 | +0.06 | +3.77% | 85 | 144 | 32.81% |
| KBH250117C00095000 | 2024-06-21 1:19PM EDT | 95.00 | 0.93 | 1.00 | 1.15 | -0.10 | -9.71% | 338 | 14 | 32.91% |
| KBH250117C00100000 | 2024-04-23 12:05PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| KBH250117C00105000 | 2024-06-20 11:25AM EDT | 105.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 2 | 0 | 32.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117P00015000 | 2024-06-05 10:55AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 4,421 | 92.19% |
| KBH250117P00018000 | 2023-12-12 11:46AM EDT | 18.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 20 | 5,015 | 86.52% |
| KBH250117P00020000 | 2023-11-13 4:06PM EDT | 20.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 1 | 38 | 112.70% |
| KBH250117P00023000 | 2023-11-01 10:36AM EDT | 23.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 2 | 210 | 96.97% |
| KBH250117P00025000 | 2024-05-16 2:44PM EDT | 25.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 4,458 | 73.54% |
| KBH250117P00027000 | 2024-04-04 3:50PM EDT | 27.00 | 0.29 | 0.05 | 2.15 | 0.00 | - | 11 | 186 | 91.65% |
| KBH250117P00030000 | 2024-04-01 10:23AM EDT | 30.00 | 0.47 | 0.05 | 0.80 | 0.00 | - | 1 | 1,642 | 66.85% |
| KBH250117P00032000 | 2024-05-20 12:07PM EDT | 32.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 7 | 1,245 | 60.01% |
| KBH250117P00035000 | 2024-06-12 1:13PM EDT | 35.00 | 0.21 | 0.10 | 0.70 | 0.00 | - | 5 | 4,441 | 55.37% |
| KBH250117P00037000 | 2024-05-21 2:05PM EDT | 37.00 | 0.28 | 0.10 | 0.80 | 0.00 | - | 8 | 250 | 52.78% |
| KBH250117P00040000 | 2024-04-17 2:04PM EDT | 40.00 | 1.02 | 0.15 | 0.75 | 0.00 | - | 2 | 494 | 53.08% |
| KBH250117P00042000 | 2024-06-07 9:34AM EDT | 42.00 | 0.63 | 0.25 | 0.50 | 0.00 | - | 7 | 1,793 | 44.80% |
| KBH250117P00045000 | 2024-06-21 3:44PM EDT | 45.00 | 0.55 | 0.45 | 0.65 | -0.20 | -26.67% | 7 | 722 | 42.33% |
| KBH250117P00050000 | 2024-06-18 3:54PM EDT | 50.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 31 | 1,820 | 38.49% |
| KBH250117P00055000 | 2024-06-18 1:40PM EDT | 55.00 | 2.08 | 1.40 | 1.60 | 0.00 | - | 4 | 1,098 | 35.57% |
| KBH250117P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 2.45 | 2.35 | 2.70 | 0.00 | - | 3 | 311 | 34.13% |
| KBH250117P00065000 | 2024-06-21 9:43AM EDT | 65.00 | 4.60 | 3.70 | 4.00 | +0.40 | +9.52% | 2 | 3,151 | 31.34% |
| KBH250117P00070000 | 2024-06-20 11:25AM EDT | 70.00 | 6.05 | 5.70 | 6.00 | 0.00 | - | 4 | 366 | 29.61% |
| KBH250117P00075000 | 2024-06-20 1:17PM EDT | 75.00 | 8.80 | 8.30 | 8.90 | 0.00 | - | 8 | 195 | 29.33% |
| KBH250117P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 12.00 | 13.10 | 14.20 | 0.00 | - | 2 | 96 | 38.32% |
| KBH250117P00085000 | 2024-06-05 12:41PM EDT | 85.00 | 16.40 | 15.20 | 16.70 | 0.00 | - | 1 | 3 | 31.29% |
| KBH250117P00090000 | 2024-05-13 10:34AM EDT | 90.00 | 20.50 | 20.90 | 22.00 | 0.00 | - | 1 | 8 | 38.17% |
| KBH250117P00095000 | 2024-05-17 10:48AM EDT | 95.00 | 22.60 | 24.60 | 28.80 | 0.00 | - | 1 | 1 | 53.16% |
© 2024 Yahoo. All rights reserved.