Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KB Home (KBH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.20+0.60 (+2.26%)
At close: 04:00PM EDT
27.30 +0.10 (+0.37%)
After hours: 05:03PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH221021C000130002022-09-19 2:03PM EDT13.0015.7014.1014.300.00-1150.00%
KBH221021C000140002022-07-15 10:49AM EDT14.0016.4019.4019.800.00-100602.54%
KBH221021C000150002022-07-15 10:38AM EDT15.0015.5018.3018.800.00--1554.49%
KBH221021C000160002022-07-22 11:22AM EDT16.0016.7014.6014.900.00-1010353.22%
KBH221021C000170002022-08-02 3:18PM EDT17.0014.2011.3011.500.00--1194.73%
KBH221021C000180002022-09-14 10:02AM EDT18.009.709.209.400.00-3387.89%
KBH221021C000200002022-09-19 10:36AM EDT20.009.157.207.400.00-42468.75%
KBH221021C000240002022-09-22 10:54AM EDT24.003.423.603.800.00-4557.47%
KBH221021C000250002022-09-22 3:55PM EDT25.002.602.852.950.00-274854.15%
KBH221021C000260002022-09-23 9:46AM EDT26.001.702.152.30-0.17-9.09%11352.83%
KBH221021C000270002022-09-23 1:44PM EDT27.001.351.551.70-0.01-0.74%22529950.88%
KBH221021C000280002022-09-23 12:48PM EDT28.001.001.101.200.00-19669951.47%
KBH221021C000290002022-09-23 12:47PM EDT29.000.610.700.85+0.01+1.67%2346651.27%
KBH221021C000300002022-09-23 2:38PM EDT30.000.400.450.550.00-2689649.71%
KBH221021C000310002022-09-23 3:45PM EDT31.000.300.250.350.00-371,78148.93%
KBH221021C000320002022-09-23 2:52PM EDT32.000.150.150.25-0.05-25.00%403,31950.49%
KBH221021C000330002022-09-23 2:43PM EDT33.000.050.050.15-0.10-66.67%1873849.81%
KBH221021C000340002022-09-23 3:37PM EDT34.000.080.050.15-0.07-46.67%742,47050.59%
KBH221021C000350002022-09-22 1:04PM EDT35.000.090.050.10+0.04+80.00%41,60352.34%
KBH221021C000360002022-09-21 1:39PM EDT36.000.120.000.100.00-48553.13%
KBH221021C000370002022-09-22 9:30AM EDT37.000.050.000.750.00-111087.70%
KBH221021C000380002022-09-22 12:43PM EDT38.000.050.000.250.00-119372.27%
KBH221021C000390002022-08-23 9:53AM EDT39.000.160.000.250.00-31376.37%
KBH221021C000400002022-09-22 10:32AM EDT40.000.030.000.050.00-138162.50%
KBH221021C000410002022-08-26 10:02AM EDT41.000.100.000.250.00-106784.57%
KBH221021C000420002022-09-22 9:30AM EDT42.000.050.000.750.00-1376111.52%
KBH221021C000430002022-09-21 10:21AM EDT43.000.050.000.750.00-1103115.82%
KBH221021C000440002022-08-03 12:37PM EDT44.000.150.000.750.00-128119.92%
KBH221021C000450002022-09-02 9:38AM EDT45.000.140.000.050.00-44578.13%
KBH221021C000460002022-06-30 9:35AM EDT46.000.150.000.200.00-2098.83%
KBH221021C000470002022-08-15 12:35PM EDT47.000.100.000.250.00-148105.86%
KBH221021C000480002022-09-07 11:20AM EDT48.000.050.000.050.00-132485.94%
KBH221021C000500002022-09-15 10:24AM EDT50.000.050.000.050.00-11091.41%
KBH221021C000550002022-09-19 9:30AM EDT55.000.050.150.050.00-19124.61%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH221021P000150002022-09-19 9:37AM EDT15.000.100.000.050.00-13413696.88%
KBH221021P000160002022-09-22 9:31AM EDT16.000.050.050.100.00-1029103.52%
KBH221021P000170002022-09-21 1:35PM EDT17.000.050.000.050.00-25026178.13%
KBH221021P000180002022-09-20 3:34PM EDT18.000.050.000.150.00-4683.59%
KBH221021P000190002022-09-23 12:27PM EDT19.000.050.000.10-0.03-37.50%247168.75%
KBH221021P000200002022-09-23 3:57PM EDT20.000.100.050.10-0.02-16.67%9423,39864.84%
KBH221021P000210002022-09-23 1:54PM EDT21.000.130.050.15-0.02-13.33%1017259.77%
KBH221021P000220002022-09-23 3:59PM EDT22.000.200.150.20-0.01-4.76%2029458.40%
KBH221021P000230002022-09-23 3:37PM EDT23.000.300.250.30-0.05-14.29%17595555.96%
KBH221021P000240002022-09-23 3:30PM EDT24.000.460.400.50-0.02-4.17%12529754.98%
KBH221021P000250002022-09-23 3:51PM EDT25.000.650.600.70-0.08-10.96%8,3697,94352.10%
KBH221021P000260002022-09-23 3:49PM EDT26.000.980.951.05-0.09-8.41%9734851.95%
KBH221021P000270002022-09-23 3:45PM EDT27.001.401.301.45-0.03-2.10%26488851.76%
KBH221021P000280002022-09-23 3:55PM EDT28.001.911.801.95-0.18-8.61%1193,31249.81%
KBH221021P000290002022-09-23 3:56PM EDT29.002.552.452.60-0.25-8.93%8,0588,71349.51%
KBH221021P000300002022-09-23 3:53PM EDT30.003.323.203.30-0.22-6.21%162,09947.66%
KBH221021P000310002022-09-23 3:57PM EDT31.004.104.004.20-0.40-8.89%13,12151.37%
KBH221021P000320002022-09-23 1:03PM EDT32.005.404.905.100.00-522553.42%
KBH221021P000330002022-09-23 3:26PM EDT33.006.205.806.00-0.20-3.13%321953.52%
KBH221021P000340002022-09-23 1:03PM EDT34.007.306.707.00+1.44+24.57%46459.38%
KBH221021P000350002022-09-23 9:47AM EDT35.008.707.707.90+2.16+33.03%349155.47%
KBH221021P000360002022-09-02 12:38PM EDT36.009.518.708.90+1.91+25.13%15024760.16%
KBH221021P000370002022-09-08 10:04AM EDT37.009.009.709.900.00-21564.84%
KBH221021P000380002022-09-12 11:32AM EDT38.007.9010.7010.900.00-3069.14%
KBH221021P000390002022-09-15 3:10PM EDT39.0011.4311.7011.900.00-14973.44%
KBH221021P000400002022-09-21 3:56PM EDT40.0012.0312.7012.900.00-12377.34%
KBH221021P000410002022-04-18 12:13AM EDT41.009.408.709.000.00--10.00%
KBH221021P000420002022-06-13 9:58AM EDT42.0012.3011.7012.000.00--10.00%
KBH221021P000430002022-06-21 10:21AM EDT43.0016.6311.0011.200.00--10.00%
KBH221021P000440002022-06-17 2:14PM EDT44.0018.5313.8014.000.00-770.00%
KBH221021P000460002022-06-21 10:18AM EDT46.0019.5313.9014.200.00--10.00%
KBH221021P000550002022-06-14 11:38AM EDT55.0025.9024.7024.900.00-110.00%
Advertisement
Advertisement