Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets close in 59 mins

S&P 500
3,901.36
+0.57(+0.01%)
Dow 30
31,261.90
+8.77(+0.03%)
Nasdaq
11,354.62
-33.88(-0.30%)
Russell 2000
1,773.27
-2.96(-0.17%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Advertisement

Advertisement

Advertisement

Yahoo Finance is in Davos! Get the latest updates here

KB Home (KBH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

33.02

+0.30

(+0.92%)

As of 04:00PM EDT. Market open.

Advertisement

Advertisement

In The Money

Show:ListStraddle

CallsforJuly 15, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KBH220715C00035000	2022-01-05 12:20PM EDT	35.00	10.70	9.20	9.60	+0.70	+7.00%	1	45	209.57%
KBH220715C00038000	2021-12-31 12:41PM EDT	38.00	8.53	7.10	7.50	0.00	-	2	17	184.91%
KBH220715C00040000	2021-12-20 10:32AM EDT	40.00	5.55	5.90	6.20	0.00	-	-	30	170.85%
KBH220715C00041000	2022-01-03 12:03PM EDT	41.00	5.90	5.30	5.60	0.00	-	1	360	163.97%
KBH220715C00042000	2022-01-03 12:00PM EDT	42.00	5.40	4.80	5.10	0.00	-	1	85	158.84%
KBH220715C00043000	2021-12-23 1:18PM EDT	43.00	5.10	4.20	4.60	0.00	-	14	65	152.34%
KBH220715C00044000	2022-01-05 4:47PM EDT	44.00	4.00	3.90	4.20	-1.40	-25.93%	4	15	149.66%
KBH220715C00045000	2022-01-03 11:41AM EDT	45.00	3.90	3.50	3.70	0.00	-	2	28	144.53%
KBH220715C00046000	2021-12-13 11:34AM EDT	46.00	4.28	3.10	3.40	0.00	-	10	26	141.16%
KBH220715C00047000	2021-11-29 1:45PM EDT	47.00	2.70	3.80	4.00	0.00	-	-	1	159.11%
KBH220715C00048000	2021-12-09 10:30AM EDT	48.00	3.45	2.45	2.65	0.00	-	10	18	133.25%
KBH220715C00049000	2021-12-01 11:49AM EDT	49.00	2.10	2.80	3.00	0.00	-	-	1	144.82%
KBH220715C00050000	2022-01-03 1:17PM EDT	50.00	2.15	1.90	2.10	0.00	-	1	16	127.05%
KBH220715C00055000	2021-11-29 11:06AM EDT	55.00	1.05	1.50	1.65	0.00	-	-	5	131.06%

PutsforJuly 15, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KBH220715P00025000	2021-12-30 10:30AM EDT	25.00	0.25	0.10	0.00	0.00	-	3	6	12.50%
KBH220715P00035000	2021-11-22 11:52AM EDT	35.00	1.60	1.65	1.80	0.00	-	-	3	0.00%
KBH220715P00036000	2021-12-03 11:53AM EDT	36.00	2.55	1.40	1.60	0.00	-	30	64	0.00%
KBH220715P00039000	2021-12-08 10:58AM EDT	39.00	2.85	2.65	2.90	0.00	-	20	48	0.00%
KBH220715P00040000	2022-01-05 2:10PM EDT	40.00	2.72	3.00	3.30	+0.02	+0.74%	10	44	0.00%
KBH220715P00041000	2021-12-08 10:55AM EDT	41.00	3.60	3.50	3.80	0.00	-	17	39	0.00%
KBH220715P00042000	2021-12-28 11:12AM EDT	42.00	3.47	3.90	4.20	0.00	-	2	25	0.00%
KBH220715P00043000	2021-12-28 11:12AM EDT	43.00	3.93	4.40	4.90	0.00	-	2	86	0.00%
KBH220715P00044000	2021-12-31 1:40PM EDT	44.00	4.50	5.00	5.30	0.00	-	10	10	0.00%
KBH220715P00045000	2021-12-07 11:25AM EDT	45.00	5.65	5.60	5.90	0.00	-	1	9	0.00%
KBH220715P00046000	2021-11-24 11:11AM EDT	46.00	6.40	6.20	6.40	0.00	-	-	7	0.00%
KBH220715P00055000	2021-12-16 4:30PM EDT	55.00	13.10	13.00	13.90	0.00	-	-	1	0.00%

Advertisement

Advertisement