KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240517C00070000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 1.30 | 1.10 | 1.30 | +0.80 | +160.00% | 109 | 889 | 34.06% |
| KBH240621C00070000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 3.10 | 2.85 | 3.40 | +1.25 | +67.57% | 6 | 512 | 39.28% |
| KBH240719C00070000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.10 | +1.13 | +38.05% | 16 | 215 | 36.89% |
| KBH241018C00070000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 7.00 | 6.30 | 6.60 | +2.10 | +42.86% | 4 | 91 | 38.40% |
| KBH250117C00070000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 8.40 | 8.20 | 8.40 | +1.49 | +21.56% | 29 | 444 | 38.75% |
| KBH251219C00070000 | 2024-05-01 10:13AM EDT | 2025-12-19 | 10.75 | 12.90 | 13.50 | 0.00 | - | 1 | 1,654 | 40.33% |
| KBH260116C00070000 | 2024-04-25 10:23AM EDT | 2026-01-16 | 10.50 | 13.40 | 13.90 | 0.00 | - | 3 | 38 | 40.56% |
| KBH261218C00070000 | 2024-04-10 12:55PM EDT | 2026-12-18 | 13.70 | 13.80 | 18.00 | 0.00 | - | 2 | 0 | 42.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240517P00070000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 2.30 | 2.35 | 2.55 | -1.40 | -37.84% | 49 | 112 | 34.62% |
| KBH240621P00070000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 3.80 | 3.70 | 4.00 | -2.30 | -37.70% | 80 | 322 | 33.11% |
| KBH240719P00070000 | 2024-05-03 1:14PM EDT | 2024-07-19 | 4.60 | 4.60 | 4.80 | -2.00 | -30.30% | 2 | 85 | 32.76% |
| KBH241018P00070000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 8.90 | 6.40 | 6.60 | 0.00 | - | 2 | 109 | 31.86% |
| KBH250117P00070000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 7.70 | 7.60 | 7.90 | -1.60 | -17.20% | 5 | 296 | 31.30% |
| KBH251219P00070000 | 2024-04-23 9:58AM EDT | 2025-12-19 | 12.90 | 10.60 | 11.10 | 0.00 | - | 1 | 10 | 29.85% |
| KBH260116P00070000 | 2024-04-16 11:09AM EDT | 2026-01-16 | 14.00 | 10.90 | 11.30 | 0.00 | - | 10 | 14 | 29.73% |
| KBH261218P00070000 | 2024-04-10 3:47PM EDT | 2026-12-18 | 14.60 | 12.00 | 12.80 | 0.00 | - | - | 10 | 27.39% |
© 2024 Yahoo. All rights reserved.