KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH180921C000200002018-08-17 9:35AM EDT20.003.703.503.90+0.10+2.78%1200.00%
KBH180921C000220002018-08-17 10:17AM EDT22.002.101.962.09+0.21+11.11%13410.00%
KBH180921C000230002018-08-21 12:14PM EDT23.002.502.562.73+0.87+53.37%124044.19%
KBH180921C000240002018-08-21 1:28PM EDT24.001.801.801.90+0.84+87.50%8843239.06%
KBH180921C000250002018-08-21 12:29PM EDT25.001.101.101.23+0.59+115.69%9159136.33%
KBH180921C000260002018-08-21 3:58PM EDT26.000.650.650.70+0.41+170.83%31489433.64%
KBH180921C000270002018-08-21 2:22PM EDT27.000.330.280.41+0.24+266.67%33332234.28%
KBH180921C000280002018-08-21 2:16PM EDT28.000.140.140.18+0.08+133.33%173132.13%
KBH180921C000320002018-08-03 11:53PM EDT32.000.030.000.030.00-3340.63%
KBH180921C000330002018-08-10 11:47PM EDT33.000.020.000.020.00-161642.19%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH180921P000180002018-08-17 11:44AM EDT18.000.060.000.06+0.03+100.00%32158.20%
KBH180921P000190002018-08-20 1:18PM EDT19.000.040.000.030.00-104050.00%
KBH180921P000200002018-08-21 2:49PM EDT20.000.030.030.05-0.05-62.50%1312246.48%
KBH180921P000210002018-08-21 3:08PM EDT21.000.070.070.08-0.09-56.25%1410342.38%
KBH180921P000220002018-08-21 2:11PM EDT22.000.140.120.15-0.13-48.15%3015739.84%
KBH180921P000230002018-08-21 2:49PM EDT23.000.250.220.26-0.26-50.98%5931036.72%
KBH180921P000240002018-08-21 2:49PM EDT24.000.430.400.46-0.44-50.57%46124234.28%
KBH180921P000250002018-08-21 3:01PM EDT25.000.750.740.80-0.66-46.81%477532.52%
KBH180921P000260002018-08-21 3:10PM EDT26.001.271.251.35-0.80-38.65%195032.62%
KBH180921P000270002018-08-21 12:14PM EDT27.002.101.881.99-1.22-36.75%52130.08%
KBH180921P000280002018-07-27 6:01PM EDT28.004.094.504.600.00-21397.95%
KBH180921P000290002018-08-17 11:44PM EDT29.005.833.856.800.00-22100.24%
KBH180921P000310002018-07-27 6:01PM EDT31.006.807.357.500.00-11121.78%