Bulletin
Investor Alert

KB Home

NYS: KBH

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 8, 2020, 7:52 p.m.

KBH
/zigman2/quotes/206220859/composite

$

30.89

Change

0.00 0.00%

Volume

Volume 17,351

Quotes are delayed by 20 min

/zigman2/quotes/206220859/composite

Today's close

$ 29.20

$ 30.89

Change

+1.69 +5.79%

Day low

Day high

$29.40

$30.91

Open

52 week low

52 week high

$9.82

$40.51

Open

OPTION CHAIN FOR KB HOME

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.90 28.70 3.00 quote 0.10 0.00 0.00 0.00 0.05 61.00
quote 0.00 0.00 0.00 24.70 27.70 4.00 quote 0.16 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 23.30 26.30 5.00 quote 0.02 0.00 0.00 0.00 0.05 135.00
quote 21.65 0.00 0.00 23.80 25.70 6.00 quote 0.01 0.00 0.00 0.00 0.05 61.00
quote 0.00 0.00 0.00 21.80 24.10 7.00 quote 0.08 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 20.30 23.10 8.00 quote 0.16 0.00 0.00 0.00 0.05 41.00
quote 10.93 0.00 0.00 19.70 22.10 11.00 9.00 quote 0.06 0.00 0.00 0.00 0.05 97.00
quote 10.08 0.00 0.00 19.90 21.10 1.00 10.00 quote 0.03 0.00 0.00 0.00 0.05 202.00
quote 2.94 0.00 0.00 18.90 20.50 3.00 11.00 quote 0.12 0.00 0.00 0.00 0.05 51.00
quote 7.80 0.00 0.00 17.80 19.30 10.00 12.00 quote 0.04 0.00 0.00 0.00 0.05 43.00
quote 16.54 0.00 0.00 16.90 18.10 31.00 13.00 quote 0.05 0.00 0.00 0.00 0.10 75.00
quote 16.35 0.00 0.00 15.90 17.20 27.00 14.00 quote 0.03 0.00 0.00 0.00 0.05 404.00
quote 18.35 0.00 0.00 14.90 16.10 25.00 15.00 quote 0.01 0.00 0.00 0.00 0.05 221.00
quote 13.30 -0.26 2.00 13.70 15.10 122.00 16.00 quote 0.01 0.00 0.00 0.00 0.20 101.00
quote 16.65 0.00 0.00 12.90 14.10 51.00 17.00 quote 0.01 0.00 0.00 0.00 0.05 208.00
quote 10.52 0.00 0.00 11.80 13.20 40.00 18.00 quote 0.03 0.00 0.00 0.00 0.10 664.00
quote 12.84 0.00 0.00 10.90 12.20 40.00 19.00 quote 0.06 0.00 0.00 0.00 0.05 52.00
quote 9.70 0.00 0.00 9.90 11.10 324.00 20.00 quote 0.03 0.00 10.00 0.00 0.05 317.00
quote 9.30 -3.20 2.00 8.70 10.80 127.00 21.00 quote 0.05 0.00 1.00 0.00 0.05 5,229
quote 7.80 0.00 0.00 7.90 9.30 61.00 22.00 quote 0.05 0.00 8.00 0.00 0.10 109.00
quote 7.10 0.00 0.00 6.80 8.30 61.00 23.00 quote 0.02 -0.03 9.00 0.00 0.10 258.00
quote 10.33 0.00 0.00 6.50 7.30 80.00 24.00 quote 0.05 -0.04 11.00 0.05 0.10 457.00
quote 5.40 0.90 11.00 5.70 6.20 172.00 25.00 quote 0.05 -0.05 37.00 0.05 0.10 2,048
quote 3.70 -0.39 2.00 4.60 5.10 329.00 26.00 quote 0.12 -0.10 29.00 0.10 0.15 286.00
quote 3.30 0.35 6.00 2.95 4.20 173.00 27.00 quote 0.21 -0.16 68.00 0.15 0.25 652.00
quote 3.10 0.85 6.00 3.00 3.30 346.00 28.00 quote 0.29 -0.34 61.00 0.25 0.30 3,326
quote 2.25 1.00 31.00 2.05 2.45 539.00 29.00 quote 0.45 -0.49 64.00 0.25 0.45 1,628
quote 1.60 0.84 172.00 1.35 1.65 701.00 30.00 quote 0.75 -0.80 95.00 0.50 0.75 3,614
30.89 Current price as of 7/08/2020 04:00:02 PM
quote 1.03 0.52 87.00 0.70 1.10 264.00 31.00 quote 1.10 -0.80 17.00 0.85 1.20 309.00
quote 0.60 0.30 120.00 0.60 0.70 473.00 32.00 quote 1.80 -0.90 29.00 1.65 1.80 540.00
quote 0.33 0.18 38.00 0.25 0.40 1,001 33.00 quote 2.45 -1.29 14.00 2.35 2.60 451.00
quote 0.18 0.09 36.00 0.10 0.20 794.00 34.00 quote 3.56 -0.78 4.00 3.20 3.50 277.00
quote 0.13 0.08 300.00 0.10 0.15 2,283 35.00 quote 5.30 0.19 2.00 3.10 4.40 150.00
quote 0.05 -0.03 12.00 0.00 0.10 500.00 36.00 quote 6.30 0.60 50.00 4.70 5.40 123.00
quote 0.05 -0.02 30.00 0.00 0.10 761.00 37.00 quote 7.20 -0.86 10.00 5.80 6.40 47.00
quote 0.04 -0.01 21.00 0.00 0.05 483.00 38.00 quote 10.17 0.00 0.00 5.90 7.40 6.00
quote 0.03 0.02 11.00 0.00 0.05 271.00 39.00 quote 9.00 0.00 0.00 7.10 8.40 33.00
quote 0.03 0.00 40.00 0.00 0.05 519.00 40.00 quote 7.50 0.00 0.00 8.10 9.40 21.00
quote 0.02 -0.02 1.00 0.00 0.10 264.00 41.00 quote 12.35 0.00 0.00 8.90 10.40 27.00
quote 0.03 0.00 0.00 0.00 0.10 374.00 42.00 quote 26.70 0.00 0.00 9.90 11.50 38.00
quote 0.02 0.00 1.00 0.00 0.05 208.00 43.00 quote 13.80 0.00 0.00 11.10 12.40 10.00
quote 0.01 -0.03 13.00 0.00 0.10 61.00 44.00 quote 13.00 0.00 0.00 10.70 14.90 9.00
quote 0.03 0.00 0.00 0.00 0.05 481.00 45.00 quote 14.60 0.00 0.00 13.10 14.50 2.00
quote 0.07 0.00 0.00 0.00 0.10 22.00 46.00 quote 0.00 0.00 0.00 12.70 16.40
quote 0.01 0.00 0.00 0.00 0.10 5.00 47.00 quote 17.25 0.00 0.00 15.10 16.40 34.00
quote 0.01 0.00 0.00 0.00 0.10 13.00 48.00 quote 18.25 0.00 0.00 16.10 17.60
quote 0.01 0.00 0.00 0.00 0.20 5.00 49.00 quote 19.25 0.00 0.00 17.00 18.40
quote 0.01 0.00 0.00 0.00 0.20 121.00 50.00 quote 20.25 0.00 0.00 18.10 20.00 14.00

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.