NYSE - Delayed Quote • USD
KB Home (KBH)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240517C00040000 | 4/24/2024 4:39 PM | 40 | 24.62 | 22.40 | 26.00 | 0.00 | 0.00% | 2 | 2 | 184.86% |
| KBH240517C00050000 | 4/23/2024 3:24 PM | 50 | 15.60 | 12.40 | 16.80 | 0.00 | 0.00% | 45 | 32 | 71.00% |
| KBH240517C00055000 | 4/23/2024 2:38 PM | 55 | 10.41 | 9.20 | 9.80 | 0.00 | 0.00% | 20 | 23 | 56.15% |
| KBH240517C00060000 | 4/25/2024 5:40 PM | 60 | 4.70 | 4.80 | 5.00 | -1.34 | -22.19% | 26 | 102 | 36.96% |
| KBH240517C00065000 | 4/25/2024 5:40 PM | 65 | 1.60 | 1.65 | 1.75 | -0.40 | -20.00% | 10 | 733 | 33.11% |
| KBH240517C00070000 | 4/25/2024 7:33 PM | 70 | 0.38 | 0.30 | 0.40 | -0.03 | -7.32% | 18 | 797 | 32.81% |
| KBH240517C00075000 | 4/24/2024 2:14 PM | 75 | 0.11 | 0.05 | 0.25 | 0.00 | 0.00% | 9 | 1,331 | 43.65% |
| KBH240517C00080000 | 4/12/2024 5:15 PM | 80 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 45 | 54.30% |
| KBH240517C00085000 | 4/10/2024 2:13 PM | 85 | 0.27 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 7 | 62.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240517P00040000 | 4/2/2024 7:59 PM | 40 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 92.19% |
| KBH240517P00045000 | 4/17/2024 3:09 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 67.58% |
| KBH240517P00050000 | 4/19/2024 7:24 PM | 50 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 11 | 55.66% |
| KBH240517P00055000 | 4/24/2024 1:40 PM | 55 | 0.18 | 0.10 | 0.20 | 0.08 | 80.00% | 1 | 570 | 43.26% |
| KBH240517P00060000 | 4/25/2024 7:19 PM | 60 | 0.62 | 0.60 | 0.70 | 0.07 | 12.73% | 39 | 1,001 | 36.33% |
| KBH240517P00065000 | 4/25/2024 4:11 PM | 65 | 2.55 | 2.45 | 2.55 | 0.25 | 10.87% | 16 | 266 | 34.23% |
| KBH240517P00070000 | 4/24/2024 2:34 PM | 70 | 7.53 | 5.00 | 6.30 | 1.98 | 35.68% | 1 | 112 | 37.06% |
| KBH240517P00075000 | 4/24/2024 2:42 PM | 75 | 12.00 | 10.70 | 11.20 | 1.60 | 15.38% | 2 | 2 | 51.47% |
Related Tickers
LEN Lennar Corporation
152.79
-0.86%
TOL Toll Brothers, Inc.
117.36
-1.13%
PHM PulteGroup, Inc.
111.36
-0.80%
BZH Beazer Homes USA, Inc.
27.49
+1.03%
MTH Meritage Homes Corporation
165.07
+6.71%
DHI D.R. Horton, Inc.
144.20
-1.31%
MHO M/I Homes, Inc.
120.29
-1.74%
TMHC Taylor Morrison Home Corporation
56.28
-0.12%
NVR NVR, Inc.
7,725.00
-0.94%
DFH Dream Finders Homes, Inc.
35.34
-0.56%