KB Home (KBH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219C00018000 | 2023-03-23 3:26PM EDT | 18.00 | 23.18 | 23.70 | 26.80 | 0.00 | - | - | 0 | 0.00% |
| KBH251219C00025000 | 2024-04-02 11:20AM EDT | 25.00 | 44.43 | 39.70 | 44.10 | 0.00 | - | 13 | 8 | 57.69% |
| KBH251219C00030000 | 2023-07-07 11:49AM EDT | 30.00 | 23.40 | 26.90 | 28.70 | 0.00 | - | 10 | 8 | 0.00% |
| KBH251219C00033000 | 2023-08-17 12:07PM EDT | 33.00 | 22.05 | 20.20 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| KBH251219C00035000 | 2023-10-19 11:06AM EDT | 35.00 | 14.90 | 22.20 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| KBH251219C00037000 | 2024-04-16 12:20PM EDT | 37.00 | 29.17 | 29.50 | 32.40 | 0.00 | - | 4 | 2 | 54.05% |
| KBH251219C00040000 | 2024-04-10 11:18AM EDT | 40.00 | 28.58 | 27.30 | 30.00 | 0.00 | - | 3 | 11 | 51.89% |
| KBH251219C00042000 | 2023-10-17 3:58PM EDT | 42.00 | 12.18 | 18.40 | 20.30 | 0.00 | - | 1 | 2 | 0.00% |
| KBH251219C00045000 | 2024-01-18 12:05PM EDT | 45.00 | 22.00 | 22.30 | 22.80 | 0.00 | - | 1 | 6 | 32.28% |
| KBH251219C00047000 | 2024-01-05 11:46AM EDT | 47.00 | 22.10 | 17.80 | 19.90 | 0.00 | - | 1 | 10 | 24.54% |
| KBH251219C00050000 | 2024-03-12 2:34PM EDT | 50.00 | 26.20 | 21.70 | 22.30 | 0.00 | - | 1 | 19 | 44.91% |
| KBH251219C00055000 | 2024-03-06 1:19PM EDT | 55.00 | 21.75 | 20.50 | 21.30 | 0.00 | - | 1 | 19 | 50.93% |
| KBH251219C00060000 | 2024-04-18 11:22AM EDT | 60.00 | 13.90 | 14.20 | 18.40 | 0.00 | - | 4 | 1,960 | 48.79% |
| KBH251219C00065000 | 2024-04-18 11:16AM EDT | 65.00 | 11.50 | 13.40 | 14.00 | 0.00 | - | 1 | 55 | 41.41% |
| KBH251219C00070000 | 2024-04-26 10:50AM EDT | 70.00 | 11.70 | 11.20 | 11.70 | +2.30 | +24.47% | 1 | 1,654 | 40.14% |
| KBH251219C00075000 | 2024-04-25 10:17AM EDT | 75.00 | 8.30 | 9.20 | 9.70 | 0.00 | - | 1 | 44 | 39.04% |
| KBH251219C00080000 | 2024-04-04 2:32PM EDT | 80.00 | 8.45 | 7.50 | 8.10 | 0.00 | - | 5 | 10 | 38.43% |
| KBH251219C00085000 | 2024-04-24 11:00AM EDT | 85.00 | 6.10 | 6.10 | 6.50 | 0.00 | - | 1 | 12 | 37.18% |
| KBH251219C00090000 | 2024-04-08 3:43PM EDT | 90.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 1 | 6 | 36.85% |
| KBH251219C00095000 | 2024-03-08 1:53PM EDT | 95.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 31 | 31 | 39.70% |
| KBH251219C00100000 | 2024-03-14 9:57AM EDT | 100.00 | 4.40 | 3.00 | 3.30 | 0.00 | - | 25 | 66 | 34.78% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219P00018000 | 2024-04-17 1:14PM EDT | 18.00 | 0.43 | 0.00 | 4.60 | 0.00 | - | 1 | 26 | 89.33% |
| KBH251219P00020000 | 2024-03-01 4:57PM EDT | 20.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 18,000 | 7,355 | 53.37% |
| KBH251219P00023000 | 2024-01-10 10:46AM EDT | 23.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 53.81% |
| KBH251219P00025000 | 2023-11-15 11:35AM EDT | 25.00 | 1.35 | 0.00 | 2.45 | 0.00 | - | 2 | 5 | 56.81% |
| KBH251219P00028000 | 2024-01-16 1:10PM EDT | 28.00 | 1.30 | 0.60 | 1.35 | 0.00 | - | 30 | 30 | 52.30% |
| KBH251219P00030000 | 2024-03-04 11:10AM EDT | 30.00 | 1.00 | 0.85 | 5.00 | 0.00 | - | 1 | 589 | 62.26% |
| KBH251219P00033000 | 2024-04-18 10:59AM EDT | 33.00 | 1.53 | 1.10 | 1.55 | 0.00 | - | 1 | 11 | 45.44% |
| KBH251219P00035000 | 2024-01-23 10:30AM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| KBH251219P00037000 | 2024-03-26 10:30AM EDT | 37.00 | 1.70 | 1.95 | 2.20 | 0.00 | - | 2 | 305 | 43.98% |
| KBH251219P00040000 | 2024-04-05 12:50PM EDT | 40.00 | 2.25 | 2.15 | 2.45 | 0.00 | - | 1 | 55 | 40.92% |
| KBH251219P00042000 | 2024-02-08 10:53AM EDT | 42.00 | 3.10 | 2.40 | 3.60 | 0.00 | - | 26 | 107 | 44.28% |
| KBH251219P00045000 | 2024-04-10 1:14PM EDT | 45.00 | 3.49 | 3.10 | 3.40 | 0.00 | - | 1 | 1,305 | 38.56% |
| KBH251219P00047000 | 2024-04-26 12:41PM EDT | 47.00 | 3.60 | 3.50 | 4.90 | 0.00 | - | 2 | 26 | 42.42% |
| KBH251219P00050000 | 2024-04-18 10:11AM EDT | 50.00 | 4.90 | 4.20 | 4.60 | 0.00 | - | 2 | 60 | 36.45% |
| KBH251219P00055000 | 2024-03-19 10:47AM EDT | 55.00 | 6.00 | 6.80 | 7.30 | 0.00 | - | 1 | 12 | 38.88% |
| KBH251219P00060000 | 2024-04-17 9:50AM EDT | 60.00 | 8.50 | 7.40 | 7.90 | 0.00 | - | 1 | 76 | 32.79% |
| KBH251219P00065000 | 2024-04-17 12:17PM EDT | 65.00 | 11.60 | 9.60 | 10.00 | 0.00 | - | 1 | 113 | 31.00% |
| KBH251219P00070000 | 2024-04-23 9:58AM EDT | 70.00 | 12.90 | 11.60 | 12.50 | 0.00 | - | 1 | 10 | 29.42% |
| KBH251219P00090000 | 2024-02-09 4:13PM EDT | 90.00 | 29.20 | 23.10 | 23.90 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.