Singapore markets open in 4 hours 14 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,878.00 -381.72 (-0.60%) CMC Crypto 200
885.54 0.00 (0.00%)
KB Home (KBH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240419C00030000 | 2023-12-20 2:55PM EDT | 30.00 | 32.50 | 30.40 | 33.50 | 0.00 | - | - | 1 | 340.63% |
| KBH240419C00035000 | 2024-02-07 3:17PM EDT | 35.00 | 25.94 | 33.00 | 36.60 | 0.00 | - | 5 | 9 | 972.07% |
| KBH240419C00040000 | 2024-04-16 10:38AM EDT | 40.00 | 21.30 | 21.60 | 22.10 | -3.03 | -12.45% | 1 | 102 | 168.75% |
| KBH240419C00042000 | 2024-02-13 11:52AM EDT | 42.00 | 19.21 | 23.20 | 26.20 | 0.00 | - | 4 | 19 | 584.77% |
| KBH240419C00043000 | 2024-02-07 2:57PM EDT | 43.00 | 18.35 | 25.20 | 28.60 | 0.00 | - | 1 | 4 | 744.63% |
| KBH240419C00044000 | 2023-11-20 1:02PM EDT | 44.00 | 11.33 | 18.40 | 18.90 | 0.00 | - | 1 | 134 | 270.51% |
| KBH240419C00045000 | 2024-04-15 1:26PM EDT | 45.00 | 17.35 | 15.90 | 17.70 | -1.05 | -5.71% | 2 | 19 | 261.33% |
| KBH240419C00046000 | 2024-04-05 9:53AM EDT | 46.00 | 20.75 | 14.00 | 16.10 | 0.00 | - | 1 | 60 | 183.01% |
| KBH240419C00047000 | 2023-12-29 12:23PM EDT | 47.00 | 17.04 | 13.40 | 15.10 | 0.00 | - | 1 | 55 | 172.27% |
| KBH240419C00048000 | 2024-03-08 1:53PM EDT | 48.00 | 21.60 | 17.90 | 20.30 | 0.00 | - | 1 | 38 | 478.61% |
| KBH240419C00049000 | 2024-03-21 11:31AM EDT | 49.00 | 20.61 | 10.90 | 13.00 | 0.00 | - | 1 | 71 | 136.33% |
| KBH240419C00050000 | 2024-04-16 3:30PM EDT | 50.00 | 11.30 | 10.40 | 12.10 | -5.70 | -33.53% | 19 | 145 | 140.23% |
| KBH240419C00055000 | 2024-04-12 10:02AM EDT | 55.00 | 8.97 | 4.90 | 8.50 | 0.00 | - | 10 | 238 | 174.12% |
| KBH240419C00060000 | 2024-04-16 3:30PM EDT | 60.00 | 2.65 | 1.75 | 2.45 | -1.55 | -36.90% | 40 | 517 | 52.73% |
| KBH240419C00065000 | 2024-04-16 2:14PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | -0.36 | -59.02% | 65 | 667 | 46.88% |
| KBH240419C00070000 | 2024-04-16 12:07PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 18 | 1,313 | 56.25% |
| KBH240419C00075000 | 2024-04-15 3:36PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 1,295 | 82.03% |
| KBH240419C00080000 | 2024-04-09 9:57AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 374 | 104.69% |
| KBH240419C00085000 | 2024-04-11 11:34AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 126.56% |
| KBH240419C00090000 | 2024-03-25 12:52PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 862 | 145.31% |
| KBH240419C00095000 | 2024-03-20 3:57PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 162.50% |
| KBH240419C00100000 | 2024-03-20 3:04PM EDT | 100.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 1 | 205.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240419P00025000 | 2023-10-30 12:09PM EDT | 25.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 390.63% |
| KBH240419P00030000 | 2024-02-02 3:02PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 82 | 331.25% |
| KBH240419P00035000 | 2024-01-23 1:56PM EDT | 35.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 191 | 256.25% |
| KBH240419P00040000 | 2024-03-08 4:05PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 296 | 173.44% |
| KBH240419P00042000 | 2024-01-11 12:45PM EDT | 42.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 3 | 179 | 219.92% |
| KBH240419P00043000 | 2024-01-22 11:00AM EDT | 43.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 31 | 198.83% |
| KBH240419P00044000 | 2024-03-20 3:25PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 33 | 162.50% |
| KBH240419P00045000 | 2024-03-26 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 539 | 131.25% |
| KBH240419P00046000 | 2024-03-20 10:20AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 122.66% |
| KBH240419P00047000 | 2024-04-05 9:53AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 114.84% |
| KBH240419P00048000 | 2024-03-21 9:34AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 107.03% |
| KBH240419P00049000 | 2024-03-20 3:58PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 59 | 99.22% |
| KBH240419P00050000 | 2024-04-16 2:05PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 1,707 | 91.41% |
| KBH240419P00055000 | 2024-04-16 1:31PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 12 | 1,516 | 61.33% |
| KBH240419P00060000 | 2024-04-16 2:57PM EDT | 60.00 | 0.40 | 0.40 | 0.55 | +0.09 | +29.03% | 209 | 1,036 | 49.51% |
| KBH240419P00065000 | 2024-04-16 3:39PM EDT | 65.00 | 3.22 | 3.20 | 3.50 | +0.85 | +35.86% | 46 | 671 | 51.76% |
| KBH240419P00070000 | 2024-04-16 10:29AM EDT | 70.00 | 8.34 | 6.40 | 9.70 | +1.34 | +19.14% | 10 | 810 | 163.09% |
| KBH240419P00075000 | 2024-04-01 10:04AM EDT | 75.00 | 4.62 | 13.00 | 14.90 | 0.00 | - | 10 | 0 | 165.23% |
| KBH240419P00080000 | 2024-04-09 1:52PM EDT | 80.00 | 13.20 | 18.00 | 20.30 | 0.00 | - | 1 | 0 | 214.36% |
| KBH240419P00085000 | 2024-03-21 12:17PM EDT | 85.00 | 15.00 | 23.00 | 25.30 | 0.00 | - | 2 | 0 | 246.88% |
© 2024 Yahoo. All rights reserved.