Bulletin
Investor Alert

New York Markets Close in:

KB Home

NYS: KBH

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 8, 2020, 9:39 a.m.

KBH
/zigman2/quotes/206220859/composite

$

19.87

Change

+0.37 +1.90%

Volume

Volume 11,400

Real time quotes

/zigman2/quotes/206220859/composite

Previous close

$ 19.50

$ 19.87

Change

+0.37 +1.90%

Day low

Day high

$19.65

$20.13

Open

52 week low

52 week high

$9.82

$40.51

Open

OPTION CHAIN FOR KB HOME

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 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 13.30 18.00 4.00 quote 0.00 0.00 0.00 0.00 0.09
quote 8.15 0.00 0.00 12.50 17.00 11.00 5.00 quote 0.06 0.00 0.00 0.00 0.20 88.00
quote 0.00 0.00 0.00 11.50 16.00 6.00 quote 0.00 0.00 0.00 0.00 0.83
quote 0.00 0.00 0.00 10.50 15.00 7.00 quote 0.00 0.00 0.00 0.00 0.21
quote 5.05 0.00 0.00 9.60 14.00 18.00 8.00 quote 0.03 0.00 0.00 0.00 0.01 209.00
quote 10.55 0.00 0.00 8.75 13.00 11.00 9.00 quote 0.05 0.00 0.00 0.00 0.25 261.00
quote 9.65 3.87 5.00 8.40 10.25 12.00 10.00 quote 0.02 0.00 15.00 0.01 0.04 525.00
quote 4.50 0.00 0.00 7.10 8.80 80.00 11.00 quote 0.01 -0.14 5.00 0.00 0.13 398.00
quote 6.40 1.90 2.00 6.80 9.50 109.00 12.00 quote 0.04 -0.15 20.00 0.01 0.05 640.00
quote 7.71 1.24 6.00 6.15 8.45 169.00 13.00 quote 0.08 0.01 12.00 0.05 0.13 659.00
quote 4.11 0.00 0.00 5.35 7.70 443.00 14.00 quote 1.00 0.89 31.00 0.05 0.30 994.00
quote 5.77 1.17 1.00 3.95 6.70 138.00 15.00 quote 0.18 0.01 347.00 0.11 0.27 1,072
quote 3.30 1.97 7.00 3.35 4.10 146.00 16.00 quote 0.40 0.22 112.00 0.19 0.36 374.00
quote 3.90 1.13 10.00 2.69 3.20 220.00 17.00 quote 0.45 0.02 92.00 0.36 0.68 378.00
quote 2.62 0.58 11.00 1.97 2.82 210.00 18.00 quote 0.70 -0.10 383.00 0.51 1.00 323.00
quote 1.43 -0.07 48.00 1.38 1.81 471.00 19.00 quote 0.99 -0.08 373.00 0.88 1.41 438.00
19.87 Current price as of 4/08/2020 09:39:23 AM
quote 1.05 0.11 264.00 0.89 1.27 382.00 20.00 quote 1.49 -0.03 74.00 1.29 1.72 1,799
quote 1.12 0.54 14.00 0.57 0.71 230.00 21.00 quote 1.83 -1.31 5.00 1.98 2.49 48.00
quote 0.90 0.51 5.00 0.29 0.44 70.00 22.00 quote 2.14 -0.63 7.00 2.50 3.50 122.00
quote 0.15 0.08 8.00 0.11 0.22 645.00 23.00 quote 6.00 0.00 0.00 3.40 3.95 207.00
quote 0.18 0.06 17.00 0.08 0.28 118.00 24.00 quote 4.75 0.45 10.00 4.40 5.60 19.00
quote 0.06 0.03 20.00 0.02 0.12 263.00 25.00 quote 5.45 0.05 2.00 5.25 6.90 263.00
quote 0.32 0.00 0.00 0.00 0.17 203.00 26.00 quote 7.40 -2.62 10.00 6.20 8.70 100.00
quote 0.15 0.00 0.00 0.00 0.11 47.00 27.00 quote 8.00 0.00 0.00 7.10 9.55 106.00
quote 0.03 0.00 0.00 0.00 0.12 253.00 28.00 quote 11.35 0.00 0.00 8.20 10.10 37.00
quote 0.09 0.00 0.00 0.00 0.16 793.00 29.00 quote 9.85 -6.95 4.00 9.20 11.80 31.00
quote 0.14 0.00 0.00 0.00 0.04 533.00 30.00 quote 10.45 -0.85 10.00 10.15 11.20 125.00
quote 0.04 -0.15 10.00 0.00 0.27 121.00 31.00 quote 14.88 0.00 0.00 9.35 14.00 107.00
quote 0.15 0.00 0.00 0.00 0.04 410.00 32.00 quote 17.65 0.00 0.00 10.25 15.00 119.00
quote 0.06 0.00 0.00 0.00 0.44 148.00 33.00 quote 15.50 0.00 2.00 13.15 16.00 102.00
quote 0.01 0.00 0.00 0.00 0.06 236.00 34.00 quote 21.57 0.00 0.00 12.10 14.95 146.00
quote 0.02 0.00 0.00 0.00 0.04 1,196 35.00 quote 14.60 0.00 0.00 13.10 15.95 98.00
quote 0.01 0.00 0.00 0.00 0.05 2,426 36.00 quote 16.85 -3.16 19.00 16.15 19.00 50.00
quote 0.01 0.00 0.00 0.00 0.01 488.00 37.00 quote 18.80 -2.06 1.00 17.30 20.00 101.00
quote 0.11 0.00 0.00 0.00 0.05 433.00 38.00 quote 23.28 0.00 0.00 18.10 21.00 65.00
quote 0.12 0.00 0.00 0.00 0.42 406.00 39.00 quote 21.27 0.00 0.00 17.80 22.00 67.00
quote 0.03 0.00 0.00 0.00 0.03 250.00 40.00 quote 29.15 0.00 0.00 20.10 23.00 53.00
quote 0.05 0.00 0.00 0.00 0.13 203.00 41.00 quote 22.70 0.30 5.00 19.55 21.95 64.00
quote 0.06 0.00 0.00 0.01 0.05 597.00 42.00 quote 7.40 0.00 0.00 20.35 23.15 61.00
quote 0.01 0.00 0.00 0.01 0.13 216.00 43.00 quote 24.30 15.85 2.00 21.25 24.45 46.00
quote 0.08 0.00 0.00 0.00 0.17 18.00 44.00 quote 29.10 0.00 0.00 22.60 27.00 33.00
quote 0.23 -0.03 1.00 0.00 0.20 179.00 45.00 quote 9.70 0.00 0.00 23.85 28.00 15.00
quote 0.11 0.00 0.00 0.00 0.27 4.00 46.00 quote 6.20 0.00 0.00 24.05 28.80 2.00
quote 0.24 0.00 0.00 0.00 4.30 5.00 47.00 quote 7.25 0.00 0.00 25.25 29.80
quote 0.01 0.00 0.00 0.00 4.25 6.00 48.00 quote 33.00 0.00 0.00 26.45 31.00
quote 0.13 0.00 0.00 0.00 4.20 3.00 49.00 quote 0.00 0.00 0.00 27.10 31.80
quote 0.10 0.00 0.00 0.00 0.11 12.00 50.00 quote 34.95 0.00 0.00 28.20 32.80

May, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.