UK Markets open in 23 mins

KB Home (KBH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.00-0.10 (-0.24%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH220121C000030002020-07-27 9:30AM EDT3.0030.5034.0034.600.00-100.00%
KBH220121C000050002020-09-15 2:26PM EDT5.0032.2035.5036.200.00-10235.94%
KBH220121C000080002020-07-09 4:54PM EDT8.0011.650.000.000.00-21210.00%
KBH220121C000100002021-03-23 3:22PM EDT10.0033.3537.4038.800.00-66579.30%
KBH220121C000130002020-08-12 1:01PM EDT13.0023.9023.7024.800.00-140.00%
KBH220121C000150002021-05-11 11:47AM EDT15.0033.3027.3030.600.00-1030242.48%
KBH220121C000180002021-05-20 1:59PM EDT18.0026.4023.8025.500.00-2237163.67%
KBH220121C000200002021-04-08 10:38AM EDT20.0028.1030.5032.200.00-1118380.96%
KBH220121C000230002021-02-12 4:27PM EDT23.0021.7720.9022.200.00-1528170.41%
KBH220121C000250002021-06-23 12:46PM EDT25.0018.7115.7016.000.00-317325.00%
KBH220121C000280002020-11-09 3:38PM EDT28.007.890.000.000.00-100.00%
KBH220121C000300002021-06-24 11:16AM EDT30.0011.3011.3011.60-3.00-20.98%2022351.17%
KBH220121C000320002021-06-22 2:20PM EDT32.0012.209.7010.000.00-181652.88%
KBH220121C000350002021-06-24 10:07AM EDT35.007.607.407.60-2.87-27.41%240350.78%
KBH220121C000370002021-06-10 1:41PM EDT37.009.006.406.600.00-47955.20%
KBH220121C000380002021-06-24 10:19AM EDT38.005.905.605.80-2.50-29.76%175452.15%
KBH220121C000400002020-11-10 2:08PM EDT40.004.700.000.000.00-500.00%
KBH220121C000410002021-06-24 11:10AM EDT41.004.304.404.70-1.70-28.33%171056.84%
KBH220121C000420002021-06-24 11:04AM EDT42.003.903.804.00-2.05-34.45%5225354.05%
KBH220121C000430002021-06-24 9:54AM EDT43.003.583.503.80-2.02-36.07%42555.86%
KBH220121C000440002021-06-24 9:46AM EDT44.003.803.203.40-1.20-24.00%104856.01%
KBH220121C000450002021-06-24 12:25PM EDT45.003.072.953.10-1.63-34.68%1085,54556.74%
KBH220121C000460002021-06-23 11:48AM EDT46.002.702.502.70-1.60-37.21%12455.15%
KBH220121C000480002021-06-23 3:42PM EDT48.002.152.102.25-1.42-39.78%274356.49%
KBH220121C000500002021-06-24 12:34PM EDT50.001.751.701.85-1.45-45.31%1232157.03%
KBH220121C000550002021-06-24 11:02AM EDT55.001.000.951.10-0.93-48.19%21,45857.47%
KBH220121C000600002021-06-24 11:12AM EDT60.000.600.500.65-0.38-38.78%314257.62%
KBH220121C000650002021-06-24 10:35AM EDT65.000.380.300.45-0.27-41.54%110659.77%
KBH220121C000750002021-06-24 9:30AM EDT75.000.250.100.35-0.10-28.57%210066.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH220121P000030002020-12-08 4:21PM EDT3.000.05-0.100.00-111264.84%
KBH220121P000050002020-07-09 4:54PM EDT5.000.500.000.000.00--350.00%
KBH220121P000080002021-03-01 10:30AM EDT8.000.100.000.100.00-1031146.88%
KBH220121P000100002021-06-10 12:01PM EDT10.000.110.000.600.00-10167170.31%
KBH220121P000130002021-04-13 10:09AM EDT13.000.100.000.400.00-243129.69%
KBH220121P000150002021-02-25 2:40PM EDT15.000.350.050.350.00-263114.65%
KBH220121P000180002021-04-06 3:49PM EDT18.000.250.050.500.00-10236101.76%
KBH220121P000200002020-11-10 1:37PM EDT20.002.200.000.000.00-10025.00%
KBH220121P000230002021-04-27 11:12AM EDT23.000.350.150.500.00-58877.54%
KBH220121P000250002021-06-23 3:27PM EDT25.000.440.300.450.00-313970.41%
KBH220121P000280002021-06-23 2:06PM EDT28.000.620.550.700.00-442865.53%
KBH220121P000300002021-06-24 11:54AM EDT30.000.900.850.95+0.05+5.88%1923363.48%
KBH220121P000320002021-06-24 10:23AM EDT32.001.341.301.35+0.14+11.67%33262.82%
KBH220121P000350002021-06-24 11:37AM EDT35.002.202.102.25+0.20+10.00%3,49529361.65%
KBH220121P000370002021-06-15 11:08AM EDT37.002.652.903.300.00-1044363.67%
KBH220121P000380002021-06-24 12:04PM EDT38.003.303.303.50+0.15+4.76%1361.67%
KBH220121P000390002021-06-17 1:35PM EDT39.003.883.804.00+0.48+14.12%33161.96%
KBH220121P000400002021-06-24 11:19AM EDT40.004.454.204.40+0.75+20.27%1672,26360.52%
KBH220121P000420002021-06-22 12:59PM EDT42.004.825.405.600.00-112761.55%
KBH220121P000430002021-06-23 12:31PM EDT43.005.406.106.400.00-12,27763.33%
KBH220121P000440002021-06-17 1:40PM EDT44.005.806.807.200.00-142464.77%
KBH220121P000450002021-06-17 1:34PM EDT45.007.447.407.70+1.04+16.25%265963.38%
KBH220121P000460002021-05-25 9:55AM EDT46.006.807.908.200.00--3060.99%
KBH220121P000470002021-06-17 1:41PM EDT47.007.608.608.900.00-7860.77%
KBH220121P000480002021-06-17 1:35PM EDT48.008.489.409.700.00-35061.57%
KBH220121P000490002021-05-24 3:05PM EDT49.009.2010.3010.600.00-1763.48%
KBH220121P000500002021-05-26 3:20PM EDT50.008.6011.1011.400.00-15563.82%
KBH220121P000550002021-06-01 1:36PM EDT55.0011.5015.4015.700.00-864966.60%
KBH220121P000600002021-03-29 12:29PM EDT60.0018.2014.1014.400.00-780.00%