KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH260116C00030000 | 2024-04-22 11:30AM EDT | 30.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KBH260116C00035000 | 2023-10-12 3:40PM EDT | 35.00 | 16.13 | 21.40 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| KBH260116C00045000 | 2024-05-28 9:30AM EDT | 45.00 | 30.10 | 28.20 | 31.70 | 0.00 | - | 2 | 25 | 56.58% |
| KBH260116C00050000 | 2024-06-04 2:41PM EDT | 50.00 | 25.68 | 25.00 | 26.70 | 0.00 | - | 3 | 13 | 48.01% |
| KBH260116C00055000 | 2024-04-23 2:45PM EDT | 55.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| KBH260116C00060000 | 2024-04-22 9:56AM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KBH260116C00065000 | 2024-06-17 12:52PM EDT | 65.00 | 16.20 | 15.70 | 16.90 | 0.00 | - | 2 | 65 | 41.68% |
| KBH260116C00070000 | 2024-06-20 11:10AM EDT | 70.00 | 13.98 | 12.30 | 14.20 | 0.00 | - | 1 | 40 | 40.06% |
| KBH260116C00075000 | 2024-05-09 1:32PM EDT | 75.00 | 12.25 | 10.20 | 10.90 | 0.00 | - | 2 | 5 | 36.07% |
| KBH260116C00080000 | 2024-06-12 3:45PM EDT | 80.00 | 9.15 | 9.10 | 10.00 | 0.00 | - | 5 | 288 | 38.23% |
| KBH260116C00085000 | 2024-06-18 3:41PM EDT | 85.00 | 7.10 | 6.40 | 8.10 | 0.00 | - | 20 | 33 | 36.88% |
| KBH260116C00090000 | 2024-04-30 9:46AM EDT | 90.00 | 5.50 | 6.00 | 6.50 | 0.00 | - | 1 | 8 | 35.74% |
| KBH260116C00095000 | 2024-04-30 9:44AM EDT | 95.00 | 4.50 | 3.10 | 5.70 | 0.00 | - | 1 | 7 | 36.41% |
| KBH260116C00100000 | 2024-05-23 9:46AM EDT | 100.00 | 4.38 | 3.80 | 6.30 | 0.00 | - | 2 | 8 | 41.10% |
| KBH260116C00105000 | 2024-05-21 2:05PM EDT | 105.00 | 4.15 | 2.95 | 3.40 | 0.00 | - | 1 | 187 | 33.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH260116P00025000 | 2024-01-19 10:59AM EDT | 25.00 | 1.00 | 0.45 | 1.30 | 0.00 | - | 5 | 114 | 56.10% |
| KBH260116P00030000 | 2024-04-05 12:49PM EDT | 30.00 | 1.22 | 0.45 | 2.35 | 0.00 | - | 2 | 7 | 53.27% |
| KBH260116P00035000 | 2023-11-08 2:03PM EDT | 35.00 | 3.70 | 2.45 | 3.40 | 0.00 | - | 1 | 11 | 56.89% |
| KBH260116P00040000 | 2024-06-18 3:53PM EDT | 40.00 | 2.00 | 1.45 | 1.85 | 0.00 | - | 2 | 12 | 41.25% |
| KBH260116P00045000 | 2024-06-18 1:23PM EDT | 45.00 | 2.85 | 2.15 | 2.55 | 0.00 | - | 1 | 153 | 38.64% |
| KBH260116P00050000 | 2024-06-18 2:16PM EDT | 50.00 | 3.80 | 3.00 | 3.50 | 0.00 | - | 1 | 96 | 36.54% |
| KBH260116P00055000 | 2024-05-21 2:05PM EDT | 55.00 | 4.55 | 4.30 | 4.80 | 0.00 | - | 1 | 5 | 35.03% |
| KBH260116P00060000 | 2024-06-20 10:28AM EDT | 60.00 | 5.80 | 5.60 | 6.00 | 0.00 | - | 1 | 22 | 32.28% |
| KBH260116P00065000 | 2024-06-20 9:52AM EDT | 65.00 | 7.56 | 6.20 | 7.80 | 0.00 | - | 7 | 115 | 30.73% |
| KBH260116P00070000 | 2024-04-16 11:09AM EDT | 70.00 | 14.00 | 9.10 | 9.70 | 0.00 | - | 10 | 14 | 28.55% |
| KBH260116P00075000 | 2024-06-20 3:12PM EDT | 75.00 | 12.38 | 11.80 | 12.40 | 0.00 | - | 10 | 27 | 27.69% |
| KBH260116P00080000 | 2024-04-15 10:33AM EDT | 80.00 | 19.60 | 14.00 | 15.40 | 0.00 | - | - | 2 | 26.67% |
| KBH260116P00090000 | 2024-06-20 3:08PM EDT | 90.00 | 22.20 | 21.30 | 22.30 | 0.00 | - | 2 | 227 | 24.15% |
| KBH260116P00095000 | 2024-05-13 12:11PM EDT | 95.00 | 26.30 | 26.50 | 27.40 | 0.00 | - | 1 | 1 | 27.34% |
© 2024 Yahoo. All rights reserved.