U.S. markets closed

KB Home (KBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.96+0.32 (+0.95%)
At close: 4:00PM EDT

33.96 0.00 (0.00%)
After hours: 4:15PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH200821C000200002020-08-03 9:36AM EDT20.0014.2513.7014.10+1.84+14.83%14139.06%
KBH200821C000230002020-07-16 12:36PM EDT23.009.1010.7011.100.00-213107.03%
KBH200821C000250002020-07-16 10:21AM EDT25.006.948.709.100.00-22587.70%
KBH200821C000260002020-07-10 1:44PM EDT26.005.307.708.100.00-15278.52%
KBH200821C000270002020-07-28 9:41AM EDT27.007.806.907.100.00-14354.30%
KBH200821C000280002020-07-27 12:55PM EDT28.006.205.906.100.00-110160.55%
KBH200821C000290002020-07-30 10:10AM EDT29.004.605.005.200.00-612251.76%
KBH200821C000300002020-08-03 11:38AM EDT30.004.154.104.30+0.54+14.96%1219350.29%
KBH200821C000310002020-08-03 3:03PM EDT31.003.423.303.50+0.52+17.93%419851.17%
KBH200821C000320002020-08-03 3:24PM EDT32.002.592.602.75+0.19+7.92%4923751.17%
KBH200821C000330002020-08-03 2:51PM EDT33.002.132.002.10+0.48+29.09%1128751.37%
KBH200821C000340002020-08-03 1:35PM EDT34.001.391.451.55+0.34+32.38%3543150.49%
KBH200821C000350002020-08-03 2:44PM EDT35.001.061.001.10+0.21+24.71%7173951.27%
KBH200821C000360002020-08-03 2:37PM EDT36.000.700.650.75+0.15+27.27%1433650.49%
KBH200821C000370002020-08-03 2:37PM EDT37.000.450.400.50+0.16+55.17%413150.20%
KBH200821C000380002020-08-03 10:27AM EDT38.000.360.200.30+0.16+80.00%1620048.73%
KBH200821C000390002020-07-31 11:08AM EDT39.000.150.100.200.00-14449.61%
KBH200821C000400002020-07-31 3:13PM EDT40.000.080.050.150.00-4020351.95%
KBH200821C000410002020-08-03 3:36PM EDT41.000.100.000.150.00-12957.81%
KBH200821C000420002020-07-29 3:29PM EDT42.000.080.000.100.00-11450.98%
KBH200821C000430002020-07-17 2:07PM EDT43.000.050.000.150.00-4459.57%
KBH200821C000450002020-07-08 3:50PM EDT45.000.040.000.100.00-3464.06%
KBH200821C000500002020-07-08 9:55AM EDT50.000.030.000.100.00-11383.20%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KBH200821P000180002020-07-10 3:43PM EDT18.000.050.000.100.00-6134136.72%
KBH200821P000200002020-07-31 2:35PM EDT20.000.030.000.100.00-4136116.41%
KBH200821P000230002020-08-03 2:59PM EDT23.000.050.000.100.00-210789.06%
KBH200821P000250002020-08-03 12:52PM EDT25.000.080.050.10+0.01+14.29%2138877.34%
KBH200821P000260002020-08-03 9:47AM EDT26.000.130.050.10+0.01+8.33%122769.14%
KBH200821P000270002020-08-03 9:38AM EDT27.000.140.050.15+0.01+7.69%250064.45%
KBH200821P000280002020-08-03 9:30AM EDT28.000.170.100.20-0.11-39.29%120461.52%
KBH200821P000290002020-08-03 11:05AM EDT29.000.250.200.30-0.07-21.87%2215860.55%
KBH200821P000300002020-08-03 9:55AM EDT30.000.320.350.45-0.18-36.00%2570859.86%
KBH200821P000310002020-08-03 3:33PM EDT31.000.600.500.60-0.24-28.57%462,11056.25%
KBH200821P000320002020-08-03 11:05AM EDT32.000.800.750.90-0.30-27.27%1015155.47%
KBH200821P000330002020-08-03 10:52AM EDT33.001.161.151.25-0.24-17.14%68555.18%
KBH200821P000340002020-08-03 11:14AM EDT34.001.651.501.70-0.40-19.51%568652.54%
KBH200821P000350002020-08-03 10:45AM EDT35.002.052.102.25-0.90-30.51%2318152.44%
KBH200821P000360002020-07-23 9:39AM EDT36.003.202.702.900.00-103150.88%
KBH200821P000370002020-08-03 9:41AM EDT37.003.343.503.70-1.22-26.75%15252.73%
KBH200821P000380002020-07-15 10:38AM EDT38.007.704.304.500.00-2351.86%
KBH200821P000390002020-06-23 12:11PM EDT39.007.206.106.300.00--2794.34%
KBH200821P000400002020-07-13 1:56PM EDT40.009.526.106.300.00-11352.83%
KBH200821P000420002020-07-20 10:45AM EDT42.0011.308.008.300.00-1259.18%
KBH200821P000430002020-06-24 9:34AM EDT43.0010.259.7010.100.00--5111.62%
KBH200821P000450002020-06-26 1:29PM EDT45.0016.9011.7012.100.00-1011124.32%
KBH200821P000500002020-07-09 10:03AM EDT50.0020.3015.9016.300.00-1385.55%