Singapore markets closed

KB Home (KBH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.58-0.94 (-2.26%)
At close: 04:00PM EST
40.58 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH220218C000320002022-01-19 12:38PM EST32.0011.909.409.700.00---96.04%
KBH220218C000330002022-01-21 11:11AM EST33.009.157.507.80+1.22+15.38%4454.69%
KBH220218C000340002022-01-12 3:20PM EST34.008.626.606.900.00-109353.91%
KBH220218C000350002022-01-21 11:10AM EST35.007.305.705.90-7.30-50.00%61847.36%
KBH220218C000360002021-12-23 3:36PM EST36.007.694.805.100.00-5548.39%
KBH220218C000370002022-01-21 1:01PM EST37.004.874.004.30-4.23-46.48%43547.36%
KBH220218C000380002022-01-21 10:57AM EST38.004.553.103.50-4.45-49.44%102444.82%
KBH220218C000390002022-01-21 10:57AM EST39.003.752.602.80-6.56-63.63%104343.41%
KBH220218C000400002022-01-21 10:31AM EST40.002.712.052.25+0.11+4.23%21,25843.75%
KBH220218C000410002022-01-21 3:44PM EST41.001.801.601.65-0.45-20.00%10228241.11%
KBH220218C000420002022-01-21 3:45PM EST42.001.251.101.30-0.41-24.70%2,3089,36142.29%
KBH220218C000430002022-01-21 3:59PM EST43.000.900.850.95-0.22-19.64%13368041.65%
KBH220218C000440002022-01-21 12:00PM EST44.000.800.600.70-0.05-5.88%1231241.80%
KBH220218C000450002022-01-21 3:57PM EST45.000.490.450.50-0.11-18.33%4,09071541.70%
KBH220218C000460002022-01-21 3:52PM EST46.000.340.300.35-0.11-24.44%4760541.60%
KBH220218C000470002022-01-21 2:38PM EST47.000.200.200.30-0.15-42.86%401,07844.24%
KBH220218C000480002022-01-21 3:57PM EST48.000.150.150.20-0.10-40.00%6,27610,14543.65%
KBH220218C000490002022-01-21 3:34PM EST49.000.150.050.15+0.01+7.14%15835844.53%
KBH220218C000500002022-01-21 3:27PM EST50.000.070.050.10-0.09-56.25%5878444.24%
KBH220218C000550002022-01-20 1:00PM EST55.000.040.000.050.00-24,46653.13%
KBH220218C000600002022-01-19 9:42AM EST60.000.050.000.750.00-3494.14%
KBH220218C000700002022-01-19 9:47AM EST70.000.05-0.000.00---50.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KBH220218P000330002022-01-19 9:48AM EST33.000.180.100.200.00-11350.00%
KBH220218P000340002022-01-21 11:15AM EST34.000.120.150.30+0.05+71.43%17952.93%
KBH220218P000350002022-01-21 3:42PM EST35.000.300.250.40+0.18+150.00%122450.78%
KBH220218P000360002022-01-21 3:40PM EST36.000.420.400.50+0.17+68.00%622547.66%
KBH220218P000370002022-01-21 3:41PM EST37.000.590.600.70+0.30+103.45%268046.78%
KBH220218P000380002022-01-21 3:59PM EST38.000.900.850.95+0.23+34.33%13320345.61%
KBH220218P000390002022-01-21 3:50PM EST39.001.201.151.30+0.35+41.18%6643345.31%
KBH220218P000400002022-01-21 3:52PM EST40.001.651.551.70+0.45+37.50%641,45144.43%
KBH220218P000410002022-01-21 3:59PM EST41.002.152.152.30+0.48+28.74%13053346.24%
KBH220218P000420002022-01-21 3:52PM EST42.002.692.602.80+0.64+31.22%10455144.09%
KBH220218P000430002022-01-21 3:59PM EST43.003.403.303.50+0.65+23.64%1938344.82%
KBH220218P000440002022-01-21 3:51PM EST44.004.104.004.30+0.60+17.14%948146.63%
KBH220218P000450002022-01-21 3:59PM EST45.005.004.905.10+0.99+24.69%571,29647.17%
KBH220218P000460002022-01-21 10:03AM EST46.005.185.706.10+0.11+2.17%964252.64%
KBH220218P000470002022-01-21 11:45AM EST47.005.756.606.90+1.30+29.21%520951.17%
KBH220218P000480002022-01-21 11:45AM EST48.006.657.507.80+1.25+23.15%1441551.95%
KBH220218P000490002022-01-20 3:33PM EST49.007.308.508.800.00-1625556.25%
KBH220218P000500002022-01-21 11:22AM EST50.008.009.509.80+1.70+26.98%127253.03%
KBH220218P000550002022-01-18 10:24AM EST55.0011.7014.3014.700.00-23657.42%