UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.43 -0.63 (-0.79%) GOLD FUTURES
2,434.20 +16.80 (+0.69%) DOW
39,911.97 -91.62 (-0.23%) Bitcoin GBP
53,826.19 +1,299.17 (+2.47%)
KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240621C00020000 | 2023-11-03 9:40AM EDT | 20.00 | 31.00 | 32.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| KBH240621C00025000 | 2023-07-26 3:39PM EDT | 25.00 | 29.80 | 23.90 | 24.20 | 0.00 | - | - | 3 | 0.00% |
| KBH240621C00028000 | 2023-07-26 3:39PM EDT | 28.00 | 27.10 | 21.30 | 21.70 | 0.00 | - | 18 | 20 | 0.00% |
| KBH240621C00030000 | 2023-07-13 11:06AM EDT | 30.00 | 24.60 | 23.80 | 24.20 | 0.00 | - | - | 7 | 0.00% |
| KBH240621C00033000 | 2023-08-17 10:45AM EDT | 33.00 | 19.40 | 16.90 | 17.20 | 0.00 | - | 1 | 7 | 0.00% |
| KBH240621C00035000 | 2024-01-12 11:15AM EDT | 35.00 | 26.73 | 26.20 | 28.20 | 0.00 | - | 5 | 7 | 0.00% |
| KBH240621C00037000 | 2024-03-14 1:18PM EDT | 37.00 | 30.88 | 26.40 | 29.00 | 0.00 | - | 15 | 0 | 0.00% |
| KBH240621C00040000 | 2024-04-03 11:41AM EDT | 40.00 | 28.29 | 28.30 | 29.70 | 0.00 | - | 5 | 11 | 0.00% |
| KBH240621C00042000 | 2024-04-04 10:09AM EDT | 42.00 | 26.74 | 26.00 | 28.90 | 0.00 | - | 5 | 27 | 0.00% |
| KBH240621C00045000 | 2024-05-08 9:38AM EDT | 45.00 | 24.50 | 28.30 | 29.20 | 0.00 | - | 6 | 176 | 99.71% |
| KBH240621C00047000 | 2024-05-07 3:49PM EDT | 47.00 | 22.98 | 26.40 | 27.20 | 0.00 | - | 1 | 222 | 94.73% |
| KBH240621C00050000 | 2024-05-15 3:25PM EDT | 50.00 | 24.70 | 23.60 | 24.00 | 0.00 | - | 2 | 164 | 83.69% |
| KBH240621C00055000 | 2024-05-17 9:57AM EDT | 55.00 | 18.18 | 18.70 | 19.30 | 0.00 | - | 1 | 382 | 73.14% |
| KBH240621C00060000 | 2024-05-17 12:00PM EDT | 60.00 | 13.49 | 13.70 | 14.20 | 0.00 | - | 5 | 452 | 54.39% |
| KBH240621C00065000 | 2024-05-20 11:27AM EDT | 65.00 | 9.00 | 9.20 | 9.40 | 0.00 | - | 5 | 524 | 46.34% |
| KBH240621C00070000 | 2024-05-20 12:47PM EDT | 70.00 | 5.31 | 5.10 | 5.30 | +0.13 | +2.51% | 1 | 1,053 | 38.89% |
| KBH240621C00075000 | 2024-05-20 12:47PM EDT | 75.00 | 2.38 | 2.25 | 2.40 | +0.18 | +8.18% | 19 | 583 | 35.34% |
| KBH240621C00080000 | 2024-05-20 12:36PM EDT | 80.00 | 0.85 | 0.75 | 0.90 | +0.07 | +8.97% | 3 | 226 | 34.47% |
| KBH240621C00085000 | 2024-05-20 12:25PM EDT | 85.00 | 0.25 | 0.25 | 0.35 | -0.07 | -21.87% | 33 | 129 | 36.18% |
| KBH240621C00090000 | 2024-05-17 12:03PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 46 | 40.82% |
| KBH240621C00095000 | 2024-03-08 2:11PM EDT | 95.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 52.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240621P00020000 | 2023-05-10 9:30AM EDT | 20.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 240.04% |
| KBH240621P00023000 | 2023-04-18 3:02PM EDT | 23.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 240.43% |
| KBH240621P00025000 | 2023-11-08 12:01PM EDT | 25.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 2 | 19 | 180.47% |
| KBH240621P00028000 | 2023-10-03 11:39AM EDT | 28.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | - | 1 | 193.95% |
| KBH240621P00030000 | 2024-03-12 9:54AM EDT | 30.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 467 | 141.41% |
| KBH240621P00033000 | 2024-04-02 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 18 | 55 | 127.34% |
| KBH240621P00035000 | 2024-04-19 2:39PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,996 | 50.00% |
| KBH240621P00037000 | 2024-05-08 11:43AM EDT | 37.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 32 | 136 | 107.03% |
| KBH240621P00040000 | 2024-05-09 2:59PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 55 | 1,379 | 99.22% |
| KBH240621P00042000 | 2024-03-26 3:37PM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 288 | 103.61% |
| KBH240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 861 | 75.78% |
| KBH240621P00047000 | 2024-05-10 11:42AM EDT | 47.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 257 | 79.88% |
| KBH240621P00050000 | 2024-05-15 3:22PM EDT | 50.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 566 | 66.41% |
| KBH240621P00055000 | 2024-05-15 3:22PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 359 | 51.95% |
| KBH240621P00060000 | 2024-05-16 12:01PM EDT | 60.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 5 | 554 | 46.09% |
| KBH240621P00065000 | 2024-05-20 10:28AM EDT | 65.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 8 | 201 | 37.28% |
| KBH240621P00070000 | 2024-05-20 9:48AM EDT | 70.00 | 1.49 | 1.35 | 1.45 | -0.16 | -9.70% | 14 | 355 | 32.86% |
| KBH240621P00075000 | 2024-05-17 10:40AM EDT | 75.00 | 4.03 | 3.40 | 3.60 | 0.00 | - | 3 | 288 | 30.51% |
| KBH240621P00080000 | 2024-05-03 10:33AM EDT | 80.00 | 11.60 | 6.90 | 7.60 | 0.00 | - | 2 | 9 | 35.72% |
© 2024 Yahoo. All rights reserved.