NYSE - Delayed Quote • USD
KB Home (KBH)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240517C00040000 | 4/24/2024 4:39 PM | 40 | 24.62 | 27.30 | 30.70 | 0.00 | 0.00% | 2 | 2 | 153.32% |
| KBH240517C00050000 | 4/23/2024 3:24 PM | 50 | 15.60 | 17.10 | 20.00 | 0.00 | 0.00% | 45 | 32 | 150.49% |
| KBH240517C00055000 | 4/23/2024 2:38 PM | 55 | 10.41 | 12.70 | 15.70 | 0.00 | 0.00% | 20 | 23 | 84.77% |
| KBH240517C00060000 | 5/3/2024 6:15 PM | 60 | 9.10 | 6.80 | 11.00 | 1.60 | 21.33% | 3 | 117 | 110.45% |
| KBH240517C00065000 | 5/3/2024 6:16 PM | 65 | 4.44 | 3.90 | 4.30 | 2.09 | 88.94% | 60 | 683 | 34.82% |
| KBH240517C00070000 | 5/3/2024 6:37 PM | 70 | 1.30 | 1.10 | 1.30 | 0.80 | 160.00% | 109 | 889 | 34.06% |
| KBH240517C00075000 | 5/3/2024 7:55 PM | 75 | 0.15 | 0.10 | 0.20 | 0.03 | 25.00% | 13 | 1,330 | 33.25% |
| KBH240517C00080000 | 5/3/2024 7:02 PM | 80 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 1 | 45 | 50.39% |
| KBH240517C00085000 | 4/10/2024 2:13 PM | 85 | 0.27 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 7 | 87.30% |
| 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 | 0.20 | 0.00 | 0.00% | - | 3 | 134.38% |
| KBH240517P00045000 | 4/17/2024 3:09 PM | 45 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 179.69% |
| KBH240517P00050000 | 4/30/2024 7:50 PM | 50 | 0.60 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 12 | 126.47% |
| KBH240517P00055000 | 5/3/2024 2:06 PM | 55 | 0.13 | 0.00 | 0.10 | 0.05 | 62.50% | 6 | 699 | 55.86% |
| KBH240517P00060000 | 5/3/2024 4:57 PM | 60 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 869 | 45.12% |
| KBH240517P00065000 | 5/3/2024 7:39 PM | 65 | 0.45 | 0.40 | 0.55 | -0.90 | -66.67% | 27 | 227 | 35.60% |
| KBH240517P00070000 | 5/3/2024 7:13 PM | 70 | 2.30 | 2.35 | 2.55 | -1.40 | -37.84% | 49 | 112 | 34.62% |
| KBH240517P00075000 | 4/25/2024 2:20 PM | 75 | 12.00 | 4.40 | 6.80 | 0.00 | 0.00% | 2 | 2 | 46.00% |
Related Tickers
TOL Toll Brothers, Inc.
123.63
+1.97%
PHM PulteGroup, Inc.
116.64
+2.45%
LEN Lennar Corporation
158.10
+1.86%
BZH Beazer Homes USA, Inc.
27.70
+2.55%
HOV Hovnanian Enterprises, Inc.
157.82
+3.04%
DHI D.R. Horton, Inc.
148.48
+2.08%
MTH Meritage Homes Corporation
177.04
+2.26%
MHO M/I Homes, Inc.
122.02
+2.62%
TMHC Taylor Morrison Home Corporation
57.20
+1.69%
TPH Tri Pointe Homes, Inc.
38.99
+2.28%