KBH - KB Home

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH180518C000230002018-04-19 3:04PM EDT23.004.323.403.650.00-1152.34%
KBH180518C000240002018-04-20 9:50AM EDT24.003.402.652.68+0.05+1.49%21142.58%
KBH180518C000250002018-04-20 3:32PM EDT25.001.861.881.91-0.73-28.19%2015040.14%
KBH180518C000260002018-04-20 2:15PM EDT26.001.431.231.26-0.36-20.11%24235137.99%
KBH180518C000270002018-04-20 3:50PM EDT27.000.750.740.78-0.34-31.19%22131337.01%
KBH180518C000280002018-04-20 3:58PM EDT28.000.440.420.45-0.25-36.23%6081,32436.48%
KBH180518C000290002018-04-20 2:20PM EDT29.000.280.220.25-0.09-24.32%34139936.52%
KBH180518C000300002018-04-20 2:20PM EDT30.000.140.100.14-0.08-36.36%845237.31%
KBH180518C000310002018-04-19 11:15AM EDT31.000.150.050.080.00-3125538.28%
KBH180518C000320002018-04-20 2:18PM EDT32.000.050.010.05-0.03-37.50%817040.04%
KBH180518C000330002018-04-20 2:39PM EDT33.000.030.010.05-0.02-40.00%36744.92%
KBH180518C000340002018-04-12 9:46AM EDT34.000.110.030.080.00-24550.39%
KBH180518C000350002018-04-16 12:34PM EDT35.000.040.000.050.00-4554.30%
KBH180518C000360002018-04-12 9:46AM EDT36.000.040.000.040.00-21250.78%
KBH180518C000370002018-04-10 10:00AM EDT37.000.060.000.100.00-101162.50%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH180518P000210002018-04-18 9:39AM EDT21.000.040.060.100.00-78351.17%
KBH180518P000220002018-04-03 12:49PM EDT22.000.210.100.140.00-61348.83%
KBH180518P000230002018-04-20 10:00AM EDT23.000.170.200.22-0.01-5.56%3210745.12%
KBH180518P000240002018-04-20 3:46PM EDT24.000.370.340.36+0.08+27.59%917142.09%
KBH180518P000250002018-04-20 3:29PM EDT25.000.580.560.59+0.11+23.40%5716639.75%
KBH180518P000260002018-04-20 3:46PM EDT26.000.960.910.94+0.22+29.73%8718237.70%
KBH180518P000270002018-04-20 3:59PM EDT27.001.431.431.47+0.23+19.17%5734037.01%
KBH180518P000280002018-04-20 3:53PM EDT28.002.092.072.15+0.26+14.21%17030836.91%
KBH180518P000290002018-04-20 3:28PM EDT29.002.922.772.95+1.08+58.70%15249437.11%
KBH180518P000300002018-04-20 3:57PM EDT30.003.803.753.90+0.65+20.63%4478341.90%
KBH180518P000310002018-04-20 9:50AM EDT31.004.004.654.85+1.25+45.45%1111545.31%
KBH180518P000320002018-04-20 2:37PM EDT32.005.605.655.80+2.80+100.00%4012947.07%
KBH180518P000330002018-04-20 3:17PM EDT33.006.606.606.90+1.99+43.17%58561.23%
KBH180518P000350002018-03-23 11:44PM EDT35.005.105.455.750.00-200.00%
KBH180518P000360002018-03-23 11:44PM EDT36.005.606.456.700.00-600.00%