NYSE - Nasdaq Real Time Price USD

KB Home (KBH)

73.05 +0.28 (+0.38%)
At close: May 17 at 4:00 PM EDT
73.74 +0.69 (+0.94%)
After hours: May 17 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KBH240621C00020000 11/3/2023 1:40 PM 20 31.00 32.80 35.50 0.00 0.00% 1 1 0.00%
KBH240621C00025000 7/26/2023 7:39 PM 25 29.80 23.90 24.20 0.00 0.00% - 3 0.00%
KBH240621C00028000 7/26/2023 7:39 PM 28 27.10 21.30 21.70 0.00 0.00% 18 20 0.00%
KBH240621C00030000 7/13/2023 3:06 PM 30 24.60 23.80 24.20 0.00 0.00% - 7 0.00%
KBH240621C00033000 8/17/2023 2:45 PM 33 19.40 16.90 17.20 0.00 0.00% 1 7 0.00%
KBH240621C00035000 1/12/2024 3:15 PM 35 26.73 26.20 28.20 0.00 0.00% 1 7 0.00%
KBH240621C00037000 3/14/2024 5:18 PM 37 30.88 26.40 29.00 0.00 0.00% 15 0 0.00%
KBH240621C00040000 4/3/2024 3:41 PM 40 28.29 28.30 29.70 0.00 0.00% 5 11 0.00%
KBH240621C00042000 4/4/2024 2:09 PM 42 26.74 26.00 28.90 0.00 0.00% 5 27 0.00%
KBH240621C00045000 5/8/2024 1:38 PM 45 24.50 26.30 30.50 0.00 0.00% 3 176 95.12%
KBH240621C00047000 5/7/2024 7:49 PM 47 22.98 24.40 27.60 0.00 0.00% 1 222 128.42%
KBH240621C00050000 5/15/2024 7:25 PM 50 24.70 21.50 24.70 0.00 0.00% 2 164 55.47%
KBH240621C00055000 5/17/2024 1:57 PM 55 18.18 17.00 20.50 2.48 15.80% 1 382 72.61%
KBH240621C00060000 5/17/2024 3:58 PM 60 13.49 11.70 15.10 -1.47 -9.83% 5 452 81.15%
KBH240621C00065000 5/17/2024 7:59 PM 65 9.00 7.60 10.70 -0.70 -7.22% 3 525 68.34%
KBH240621C00070000 5/17/2024 7:38 PM 70 5.18 4.80 5.10 0.18 3.60% 20 1,064 38.01%
KBH240621C00075000 5/17/2024 7:49 PM 75 2.20 2.15 2.30 -0.11 -4.76% 42 584 34.79%
KBH240621C00080000 5/17/2024 4:24 PM 80 0.78 0.75 0.85 -0.17 -17.89% 5 223 33.79%
KBH240621C00085000 5/16/2024 7:02 PM 85 0.32 0.25 0.35 0.00 0.00% 3 129 35.94%
KBH240621C00090000 5/17/2024 4:04 PM 90 0.15 0.10 0.25 -0.15 -50.00% 2 46 42.29%
KBH240621C00095000 3/8/2024 6:11 PM 95 0.40 0.05 0.50 0.00 0.00% 1 0 51.47%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KBH240621P00020000 5/10/2023 1:30 PM 20 0.50 0.00 0.75 0.00 0.00% - 2 232.62%
KBH240621P00023000 4/18/2023 7:02 PM 23 0.90 0.55 0.75 0.00 0.00% 1 3 232.81%
KBH240621P00025000 11/8/2023 4:01 PM 25 0.26 0.05 0.35 0.00 0.00% 2 19 174.61%
KBH240621P00028000 10/3/2023 3:39 PM 28 0.95 0.45 0.60 0.00 0.00% - 1 187.70%
KBH240621P00030000 3/12/2024 1:54 PM 30 0.16 0.00 0.25 0.00 0.00% 1 467 136.72%
KBH240621P00033000 4/2/2024 2:12 PM 33 0.04 0.00 0.25 0.00 0.00% 18 55 123.05%
KBH240621P00035000 4/19/2024 6:39 PM 35 0.08 0.00 0.20 0.00 0.00% 1 1,996 111.13%
KBH240621P00037000 5/8/2024 3:43 PM 37 0.08 0.00 0.20 0.00 0.00% 1 136 103.52%
KBH240621P00040000 5/9/2024 6:59 PM 40 0.10 0.00 0.25 0.00 0.00% 2 1,379 95.90%
KBH240621P00042000 3/26/2024 7:37 PM 42 0.07 0.00 0.50 0.00 0.00% 2 288 99.90%
KBH240621P00045000 5/14/2024 1:30 PM 45 0.05 0.00 0.15 0.00 0.00% 5 861 73.05%
KBH240621P00047000 5/10/2024 3:42 PM 47 0.09 0.00 0.35 0.00 0.00% 2 257 76.95%
KBH240621P00050000 5/15/2024 7:22 PM 50 0.08 0.05 0.20 0.00 0.00% 1 566 63.87%
KBH240621P00055000 5/15/2024 7:22 PM 55 0.15 0.00 0.25 0.00 0.00% 2 359 56.84%
KBH240621P00060000 5/16/2024 4:01 PM 60 0.23 0.05 0.30 0.00 0.00% 5 554 44.04%
KBH240621P00065000 5/17/2024 7:05 PM 65 0.55 0.20 0.60 -0.02 -3.51% 27 207 36.33%
KBH240621P00070000 5/17/2024 1:48 PM 70 1.65 1.45 1.60 0.02 1.23% 3 353 32.52%
KBH240621P00075000 5/17/2024 2:40 PM 75 4.03 3.70 3.90 0.12 3.07% 3 288 30.84%
KBH240621P00080000 5/3/2024 2:33 PM 80 11.60 7.20 8.10 0.00 0.00% 2 9 38.23%

Related Tickers

TOL Toll Brothers, Inc.
130.74
-0.30%
 
PHM PulteGroup, Inc.
119.07
+0.35%
 
LEN Lennar Corporation
165.88
+0.41%
 
BZH Beazer Homes USA, Inc.
28.77
+1.30%
 
DHI D.R. Horton, Inc.
151.50
+0.35%
 
HOV Hovnanian Enterprises, Inc.
172.14
-0.80%
 
MTH Meritage Homes Corporation
183.00
-0.02%
 
MHO M/I Homes, Inc.
129.24
+1.25%
 
TMHC Taylor Morrison Home Corporation
60.12
+0.03%
 
TPH Tri Pointe Homes, Inc.
39.98
+0.20%