NYSE - Delayed Quote USD
KB Home (KBH)
At close: October 17 at 4:01 PM EDT
Pre-Market: 8:01 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018C00035000 | 6/20/2024 4:37 PM | 35 | 36.50 | 43.10 | 47.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| KBH241018C00040000 | 10/17/2024 5:51 PM | 40 | 43.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| KBH241018C00050000 | 10/11/2024 6:24 PM | 50 | 30.08 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 60 | 0.00% |
| KBH241018C00055000 | 10/15/2024 1:31 PM | 55 | 26.83 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| KBH241018C00060000 | 10/14/2024 2:58 PM | 60 | 19.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| KBH241018C00065000 | 10/10/2024 7:55 PM | 65 | 14.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 89 | 0.00% |
| KBH241018C00070000 | 10/14/2024 7:23 PM | 70 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 0.00% |
| KBH241018C00075000 | 10/17/2024 7:51 PM | 75 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 859 | 0.00% |
| KBH241018C00080000 | 10/17/2024 7:56 PM | 80 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 906 | 0.00% |
| KBH241018C00085000 | 10/17/2024 7:59 PM | 85 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 1,924 | 6.25% |
| KBH241018C00090000 | 10/17/2024 7:59 PM | 90 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,102 | 25.00% |
| KBH241018C00095000 | 10/16/2024 6:45 PM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 971 | 50.00% |
| KBH241018C00100000 | 10/17/2024 5:57 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 570 | 50.00% |
| KBH241018C00105000 | 9/30/2024 5:07 PM | 105 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 152 | 50.00% |
| KBH241018C00110000 | 9/25/2024 1:36 PM | 110 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 521 | 50.00% |
| KBH241018C00115000 | 9/24/2024 7:59 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 31 | 50.00% |
| KBH241018C00120000 | 10/17/2024 5:57 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 51 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH241018P00035000 | 4/10/2024 5:06 PM | 35 | 0.20 | 0.05 | 0.40 | 0.00 | 0.00% | - | 1 | 851.56% |
| KBH241018P00040000 | 4/15/2024 5:22 PM | 40 | 0.50 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 5 | 810.94% |
| KBH241018P00045000 | 9/16/2024 3:27 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 1,181 | 462.50% |
| KBH241018P00050000 | 10/9/2024 1:30 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 224 | 50.00% |
| KBH241018P00055000 | 10/17/2024 6:01 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 953 | 50.00% |
| KBH241018P00060000 | 10/8/2024 1:58 PM | 60 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,771 | 50.00% |
| KBH241018P00065000 | 10/15/2024 4:30 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 626 | 50.00% |
| KBH241018P00070000 | 10/17/2024 4:45 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,027 | 50.00% |
| KBH241018P00075000 | 10/17/2024 6:01 PM | 75 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 1,693 | 50.00% |
| KBH241018P00080000 | 10/17/2024 7:59 PM | 80 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 5,977 | 25.00% |
| KBH241018P00085000 | 10/17/2024 6:37 PM | 85 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 548 | 0.00% |
| KBH241018P00090000 | 10/17/2024 4:44 PM | 90 | 6.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 43 | 0.00% |
| KBH241018P00095000 | 9/25/2024 4:32 PM | 95 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| KBH241018P00100000 | 10/1/2024 2:20 PM | 100 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| KBH241018P00105000 | 9/24/2024 7:33 PM | 105 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KBH241018P00110000 | 9/26/2024 7:41 PM | 110 | 26.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KBH241018P00115000 | 9/26/2024 7:41 PM | 115 | 31.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| KBH241018P00120000 | 9/24/2024 3:47 PM | 120 | 32.89 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LEN Lennar Corporation
185.50
-1.54%
PHM PulteGroup, Inc.
145.96
-0.57%
TOL Toll Brothers, Inc.
156.67
-0.58%
DHI D.R. Horton, Inc.
190.95
-0.77%
LEN-B Lennar Corporation
172.33
-1.41%
MTH Meritage Homes Corporation
201.92
-0.67%
NVR NVR, Inc.
9,773.58
-1.03%
MHO M/I Homes, Inc.
171.82
-1.77%
BZH Beazer Homes USA, Inc.
33.30
-0.72%
HOV Hovnanian Enterprises, Inc.
200.11
-4.81%