KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH200221C000290002020-01-15 9:50AM EST29.007.607.658.300.00-22052.34%
KBH200221C000300002020-01-07 12:00PM EST30.006.216.756.950.00--044.53%
KBH200221C000310002020-01-08 12:07PM EST31.006.005.705.900.00-50035.16%
KBH200221C000320002020-01-10 9:46AM EST32.004.104.804.950.00-24033.20%
KBH200221C000330002020-01-15 2:31PM EST33.003.853.854.000.00-2029.98%
KBH200221C000340002020-01-17 10:49AM EST34.003.002.993.10+0.35+13.21%13027.69%
KBH200221C000350002020-01-17 12:12PM EST35.002.472.212.25+0.46+22.89%26025.24%
KBH200221C000360002020-01-17 3:38PM EST36.001.501.521.55+0.06+4.17%75024.41%
KBH200221C000370002020-01-17 3:55PM EST37.000.950.971.00-0.03-3.06%94023.98%
KBH200221C000380002020-01-17 3:18PM EST38.000.560.570.59+0.08+16.67%138023.44%
KBH200221C000390002020-01-17 11:54AM EST39.000.350.310.33+0.04+12.90%27023.34%
KBH200221C000400002020-01-17 2:47PM EST40.000.170.160.17+0.01+6.25%52023.24%
KBH200221C000410002020-01-17 2:47PM EST41.000.090.080.090.00-4023.73%
KBH200221C000420002020-01-16 11:16AM EST42.000.060.040.06+0.02+50.00%26025.39%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH200221P000260002020-01-09 3:56PM EST26.000.040.000.040.00--050.00%
KBH200221P000280002020-01-10 10:22AM EST28.000.040.000.050.00-1046.48%
KBH200221P000290002020-01-07 3:17PM EST29.000.150.000.050.00-5041.21%
KBH200221P000300002020-01-13 12:16PM EST30.000.050.030.060.00-5037.50%
KBH200221P000310002020-01-15 9:32AM EST31.000.030.030.050.00-16031.25%
KBH200221P000320002020-01-17 10:03AM EST32.000.060.060.08-0.06-50.00%5029.10%
KBH200221P000330002020-01-17 11:54AM EST33.000.130.120.14-0.07-35.00%32027.54%
KBH200221P000340002020-01-17 2:57PM EST34.000.260.240.25-0.06-18.75%119026.27%
KBH200221P000350002020-01-17 10:56AM EST35.000.470.430.45-0.17-26.56%87025.54%
KBH200221P000360002020-01-17 3:43PM EST36.000.780.740.77-0.07-8.24%28025.10%
KBH200221P000370002020-01-17 3:15PM EST37.001.301.191.23-0.02-1.52%75024.85%
KBH200221P000380002020-01-17 11:16AM EST38.001.781.791.83-0.19-9.64%11024.61%
KBH200221P000390002020-01-17 2:47PM EST39.002.622.532.57-0.25-8.71%16024.81%
KBH200221P000400002020-01-10 10:01AM EST40.004.403.353.450.00-3026.66%
KBH200221P000420002020-01-13 9:46AM EST42.006.205.205.350.00--031.74%