NYSE - Delayed Quote • USD
KB Home (KBH)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240517C00040000 | 3/15/2024 1:41 PM | 40 | 27.80 | 22.40 | 24.70 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| KBH240517C00050000 | 4/23/2024 3:24 PM | 50 | 15.60 | 13.80 | 17.90 | 3.98 | 34.25% | 45 | 45 | 67.09% |
| KBH240517C00055000 | 4/23/2024 2:38 PM | 55 | 10.41 | 9.40 | 12.60 | 2.74 | 35.72% | 20 | 23 | 53.61% |
| KBH240517C00060000 | 4/23/2024 6:10 PM | 60 | 6.04 | 6.00 | 6.30 | 2.14 | 54.87% | 4 | 101 | 40.23% |
| KBH240517C00065000 | 4/23/2024 7:31 PM | 65 | 2.58 | 2.55 | 2.65 | 1.37 | 113.22% | 170 | 651 | 34.91% |
| KBH240517C00070000 | 4/23/2024 7:32 PM | 70 | 0.71 | 0.70 | 0.75 | 0.46 | 184.00% | 36 | 784 | 33.35% |
| KBH240517C00075000 | 4/23/2024 7:31 PM | 75 | 0.17 | 0.10 | 0.20 | 0.10 | 142.86% | 2 | 1,327 | 35.45% |
| KBH240517C00080000 | 4/12/2024 5:15 PM | 80 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 45 | 54.30% |
| KBH240517C00085000 | 4/10/2024 2:13 PM | 85 | 0.27 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 7 | 76.90% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240517P00040000 | 4/2/2024 7:59 PM | 40 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 91.41% |
| KBH240517P00045000 | 4/17/2024 3:09 PM | 45 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 67.58% |
| KBH240517P00050000 | 4/19/2024 7:24 PM | 50 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 11 | 56.84% |
| KBH240517P00055000 | 4/23/2024 7:21 PM | 55 | 0.14 | 0.10 | 0.25 | -0.16 | -53.33% | 137 | 469 | 47.95% |
| KBH240517P00060000 | 4/23/2024 7:21 PM | 60 | 0.49 | 0.50 | 0.55 | -0.56 | -53.33% | 55 | 898 | 36.91% |
| KBH240517P00065000 | 4/23/2024 7:02 PM | 65 | 2.00 | 1.95 | 2.05 | -1.58 | -44.13% | 134 | 377 | 35.08% |
| KBH240517P00070000 | 4/23/2024 2:57 PM | 70 | 5.35 | 3.80 | 7.30 | -2.18 | -28.95% | 1 | 108 | 69.14% |
| KBH240517P00075000 | 3/20/2024 1:31 PM | 75 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LEN Lennar Corporation
155.70
+3.06%
TOL Toll Brothers, Inc.
119.52
+5.02%
BZH Beazer Homes USA, Inc.
27.88
+4.85%
PHM PulteGroup, Inc.
112.76
+4.57%
DHI D.R. Horton, Inc.
148.03
+3.47%
MTH Meritage Homes Corporation
158.19
+4.02%
HOV Hovnanian Enterprises, Inc.
150.25
+8.19%
MHO M/I Homes, Inc.
119.47
+6.01%
TMHC Taylor Morrison Home Corporation
57.10
+3.72%
DFH Dream Finders Homes, Inc.
36.46
+6.80%