NYSE - Nasdaq Real Time Price USD

KB Home (KBH)

61.13 +0.72 (+1.20%)
As of 2:19 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KBH240419C00030000 12/20/2023 6:55 PM 30 32.50 30.40 33.50 0.00 0.00% - 1 982.03%
KBH240419C00035000 2/7/2024 7:17 PM 35 25.94 33.00 36.60 0.00 0.00% 5 9 2,025.59%
KBH240419C00040000 4/19/2024 5:30 PM 40 21.14 21.10 21.50 0.64 3.12% 5 102 450.00%
KBH240419C00042000 2/13/2024 3:52 PM 42 19.21 23.20 26.20 0.00 0.00% 4 19 1,237.50%
KBH240419C00043000 2/7/2024 6:57 PM 43 18.35 25.20 28.60 0.00 0.00% 1 4 1,551.37%
KBH240419C00044000 11/20/2023 5:02 PM 44 11.33 18.40 18.90 0.00 0.00% 1 134 644.53%
KBH240419C00045000 4/18/2024 6:30 PM 45 16.10 15.90 16.50 0.00 0.00% 1 18 290.63%
KBH240419C00046000 4/5/2024 1:53 PM 46 20.75 15.10 15.50 0.00 0.00% 1 60 321.09%
KBH240419C00047000 4/19/2024 3:36 PM 47 14.55 13.90 15.80 -2.49 -14.61% 1 55 429.30%
KBH240419C00048000 4/17/2024 6:16 PM 48 13.00 12.90 13.40 0.00 0.00% 1 38 193.75%
KBH240419C00049000 3/21/2024 3:31 PM 49 20.61 11.90 12.40 0.00 0.00% 1 71 178.13%
KBH240419C00050000 4/17/2024 1:30 PM 50 11.50 11.00 11.30 -0.43 -3.60% 5 145 162.50%
KBH240419C00055000 4/17/2024 7:09 PM 55 5.76 6.00 6.50 0.00 0.00% 1 238 133.59%
KBH240419C00060000 4/19/2024 5:00 PM 60 1.18 1.05 1.65 -0.22 -15.71% 16 510 77.54%
KBH240419C00065000 4/19/2024 5:00 PM 65 0.03 0.00 0.05 -0.02 -40.00% 1 674 62.50%
KBH240419C00070000 4/18/2024 6:48 PM 70 0.05 0.00 0.05 0.03 150.00% 1 1,262 121.88%
KBH240419C00075000 4/18/2024 6:48 PM 75 0.05 0.00 0.05 0.00 0.00% 22 1,291 171.88%
KBH240419C00080000 4/9/2024 1:57 PM 80 0.05 0.00 0.05 0.00 0.00% 21 374 218.75%
KBH240419C00085000 4/11/2024 3:34 PM 85 0.03 0.00 0.05 0.00 0.00% 1 209 259.38%
KBH240419C00090000 3/25/2024 4:52 PM 90 0.03 0.00 0.05 0.00 0.00% 1 862 298.44%
KBH240419C00095000 3/20/2024 7:57 PM 95 0.05 0.00 0.05 0.00 0.00% - 11 334.38%
KBH240419C00100000 3/20/2024 7:04 PM 100 0.04 0.00 0.75 0.00 0.00% - 1 543.36%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KBH240419P00025000 10/30/2023 4:09 PM 25 0.37 0.00 0.15 0.00 0.00% 2 3 775.00%
KBH240419P00030000 2/2/2024 7:02 PM 30 0.05 0.00 0.20 0.00 0.00% 8 82 654.69%
KBH240419P00035000 1/23/2024 5:56 PM 35 0.13 0.00 0.15 0.00 0.00% 2 191 503.13%
KBH240419P00040000 3/8/2024 8:05 PM 40 0.05 0.00 0.05 0.00 0.00% 2 296 340.63%
KBH240419P00042000 1/11/2024 4:45 PM 42 0.25 0.10 0.35 0.00 0.00% 3 179 430.47%
KBH240419P00043000 1/22/2024 3:00 PM 43 0.25 0.05 0.30 0.00 0.00% 2 31 388.28%
KBH240419P00044000 3/20/2024 7:25 PM 44 0.05 0.00 0.05 0.00 0.00% 2 33 270.31%
KBH240419P00045000 3/26/2024 1:30 PM 45 0.02 0.00 0.05 0.00 0.00% 4 539 253.13%
KBH240419P00046000 3/20/2024 2:20 PM 46 0.05 0.00 0.05 0.00 0.00% 1 39 237.50%
KBH240419P00047000 4/5/2024 1:53 PM 47 0.05 0.00 0.05 0.00 0.00% 1 120 221.88%
KBH240419P00048000 3/21/2024 1:34 PM 48 0.05 0.00 0.05 0.00 0.00% 2 79 206.25%
KBH240419P00049000 3/20/2024 7:58 PM 49 0.05 0.00 0.05 0.00 0.00% 13 59 190.63%
KBH240419P00050000 4/18/2024 1:33 PM 50 0.01 0.00 0.05 0.00 0.00% 4 1,698 175.00%
KBH240419P00055000 4/18/2024 6:48 PM 55 0.05 0.00 0.05 0.00 0.00% 1 1,512 100.00%
KBH240419P00060000 4/19/2024 2:20 PM 60 0.04 0.00 0.05 -0.31 -88.57% 18 987 29.30%
KBH240419P00065000 4/19/2024 5:40 PM 65 3.81 3.80 4.00 -0.25 -6.16% 44 609 66.41%
KBH240419P00070000 4/19/2024 3:50 PM 70 8.30 6.90 9.70 -0.90 -9.78% 1 145 270.31%
KBH240419P00075000 4/1/2024 2:04 PM 75 4.62 13.60 14.10 0.00 0.00% 10 0 252.34%
KBH240419P00080000 4/9/2024 5:52 PM 80 13.20 18.60 19.30 0.00 0.00% 1 0 259.38%
KBH240419P00085000 3/21/2024 4:17 PM 85 15.00 23.50 24.50 0.00 0.00% 2 0 330.47%

Related Tickers

TOL Toll Brothers, Inc.
112.11
-0.93%
 
LEN Lennar Corporation
150.17
-1.52%
 
PHM PulteGroup, Inc.
105.41
-0.52%
 
BZH Beazer Homes USA, Inc.
26.33
+2.09%
 
DHI D.R. Horton, Inc.
142.68
-2.20%
 
MTH Meritage Homes Corporation
150.86
+0.51%
 
HOV Hovnanian Enterprises, Inc.
128.23
-0.62%
 
TMHC Taylor Morrison Home Corporation
54.11
+0.14%
 
TPH Tri Pointe Homes, Inc.
34.84
+0.63%
 
MHO M/I Homes, Inc.
110.68
-0.01%