Bulletin
Investor Alert

New York Markets Open in:

KB Home

NYS: KBH

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Oct 18, 2021, 6:20 a.m.

KBH
/zigman2/quotes/206220859/composite

$

39.89

Change

0.00 0.00%

Volume

Volume 3

Quotes are delayed by 20 min

/zigman2/quotes/206220859/composite

Previous close

$ 39.89

$ 39.89

Change

-0.61 -1.51%

Day low

Day high

$39.88

$41.00

Open

52 week low

52 week high

$30.25

$52.48

Open

OPTION CHAIN FOR KB HOME

In-the-money

November, 2021 Options

Hide
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.25 0.00 0.00 9.80 10.10 10.00 30.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.80 8.10 32.00 quote 0.25 0.00 0.00 0.00 0.10 1.00
quote 7.76 0.00 0.00 6.80 7.10 5.00 33.00 quote 0.08 -0.17 2.00 0.00 0.10 147.00
quote 4.95 0.00 0.00 5.90 6.30 12.00 34.00 quote 0.25 0.00 0.00 0.05 0.15 170.00
quote 4.70 0.00 0.00 4.90 5.20 1.00 35.00 quote 0.15 -0.04 2.00 0.10 0.20 110.00
quote 3.60 0.00 0.00 4.00 4.20 13.00 36.00 quote 0.30 0.00 39.00 0.20 0.30 72.00
quote 3.49 0.00 0.00 3.20 3.40 33.00 37.00 quote 0.43 0.03 62.00 0.35 0.45 198.00
quote 3.17 0.45 10.00 2.45 2.60 106.00 38.00 quote 0.65 0.05 68.00 0.60 0.75 244.00
quote 2.23 0.00 0.00 1.75 1.90 519.00 39.00 quote 0.95 0.00 7.00 0.95 1.05 374.00
39.89 Current price as of 10/15/2021 04:00:02 PM
quote 1.40 -0.32 25.00 1.20 1.35 474.00 40.00 quote 1.34 -0.03 24.00 1.45 1.55 415.00
quote 0.85 -0.32 50.00 0.80 0.90 256.00 41.00 quote 1.84 -0.01 20.00 2.00 2.10 244.00
quote 0.55 -0.21 379.00 0.50 0.60 625.00 42.00 quote 2.45 -0.19 2.00 2.65 2.80 121.00
quote 0.40 -0.10 35.00 0.30 0.35 278.00 43.00 quote 3.20 -0.05 3.00 3.40 3.60 132.00
quote 0.23 -0.07 3.00 0.15 0.25 366.00 44.00 quote 0.00 0.00 0.00 4.30 4.50
quote 0.15 0.00 26.00 0.05 0.15 269.00 45.00 quote 4.69 -0.21 1.00 5.20 5.40 39.00
quote 0.15 0.00 0.00 0.00 0.10 44.00 46.00 quote 4.90 0.00 0.00 6.20 6.40 6.00
quote 0.10 0.00 0.00 0.00 0.10 23.00 47.00 quote 8.30 0.00 0.00 7.10 7.40 1.00
quote 0.35 0.00 0.00 0.00 0.05 1.00 48.00 quote 9.50 0.00 0.00 8.10 8.50 1.00
quote 0.10 0.00 0.00 0.00 0.10 6.00 49.00 quote 0.00 0.00 0.00 9.10 9.30
quote 0.00 0.00 0.00 0.00 0.10 50.00 quote 11.35 0.00 0.00 10.00 10.30 1.00

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 31.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 32.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 33.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 34.00 quote 0.00 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 0.00 0.00 2.00 35.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 36.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 37.00 quote 0.00 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 0.00 0.00 38.00 quote 0.00 0.00 0.00 0.00 0.00 9.00
quote 0.00 0.00 0.00 0.00 0.00 20.00 39.00 quote 0.00 0.00 0.00 0.00 0.00 10.00
39.89 Current price as of 10/15/2021 04:00:02 PM
quote 0.00 0.00 0.00 0.00 0.00 30.00 40.00 quote 0.00 0.00 0.00 0.00 0.00 16.00
quote 0.00 0.00 0.00 0.00 0.00 7.00 41.00 quote 0.00 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 0.00 0.00 33.00 42.00 quote 0.00 0.00 0.00 0.00 0.00 20.00
quote 0.00 0.00 0.00 0.00 0.00 43.00 quote 0.00 0.00 0.00 0.00 0.00 20.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 44.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 6.00 45.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 46.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 47.00 quote 0.00 0.00 0.00 0.00 0.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 30.50 0.00 0.00 36.40 37.10 1.00 3.00 quote 0.05 0.00 0.00 0.00 0.10 11.00
quote 32.20 0.00 0.00 34.60 35.10 1.00 5.00 quote 0.50 0.00 0.00 0.00 0.10 3.00
quote 11.65 0.00 0.00 31.80 32.10 5.00 8.00 quote 0.10 0.00 0.00 0.00 0.10 31.00
quote 33.03 0.00 0.00 29.80 30.20 5.00 10.00 quote 0.11 0.00 0.00 0.00 0.10 167.00
quote 23.90 0.00 0.00 26.80 27.10 5.00 13.00 quote 0.10 0.00 0.00 0.00 0.10 43.00
quote 27.75 0.00 0.00 24.80 25.00 20.00 15.00 quote 0.05 0.00 0.00 0.00 0.10 62.00
quote 23.30 0.00 0.00 21.80 22.00 30.00 18.00 quote 0.25 0.00 0.00 0.00 0.10 236.00
quote 21.90 0.00 0.00 19.80 20.00 63.00 20.00 quote 0.10 0.00 0.00 0.00 0.10 560.00
quote 18.89 0.00 0.00 16.80 17.10 28.00 23.00 quote 0.02 0.00 0.00 0.00 0.10 94.00
quote 14.70 0.00 0.00 14.80 15.00 95.00 25.00 quote 0.12 0.00 0.00 0.00 0.10 111.00
quote 14.60 0.00 0.00 11.90 12.10 81.00 28.00 quote 0.35 0.00 0.00 0.00 0.20 525.00
quote 10.50 0.00 0.00 9.90 10.20 239.00 30.00 quote 0.22 -0.28 10.00 0.15 0.25 4,939
quote 8.76 0.00 0.00 8.10 8.40 799.00 32.00 quote 0.83 0.00 0.00 0.30 0.45 587.00
quote 6.30 0.30 1.00 5.60 5.80 439.00 35.00 quote 0.80 -0.20 20.00 0.80 0.90 8,420
quote 4.10 0.00 0.00 4.20 4.40 273.00 37.00 quote 2.03 0.00 0.00 1.35 1.50 2,979
quote 4.00 0.00 0.00 3.50 3.70 287.00 38.00 quote 1.69 -0.66 2.00 1.70 1.85 278.00
quote 2.50 0.00 0.00 3.00 3.20 39.00 39.00 quote 2.05 -0.46 8.00 2.15 2.25 76.00
39.89 Current price as of 10/15/2021 04:00:02 PM
quote 2.65 0.46 12.00 2.45 2.60 921.00 40.00 quote 2.59 0.00 0.00 2.60 2.75 2,523
quote 2.50 0.20 3.00 2.00 2.15 298.00 41.00 quote 4.20 0.00 0.00 3.10 3.30 170.00
quote 1.89 0.39 4.00 1.60 1.75 945.00 42.00 quote 3.80 0.00 0.00 3.70 3.90 228.00
quote 1.65 0.05 6.00 1.25 1.40 358.00 43.00 quote 5.45 0.00 0.00 4.40 4.60 3,033
quote 1.20 -0.05 1.00 1.00 1.10 136.00 44.00 quote 6.50 0.00 0.00 5.10 5.30 104.00
quote 0.80 -0.20 14.00 0.75 0.85 5,695 45.00 quote 6.50 0.00 0.00 5.90 6.10 487.00
quote 0.70 -0.08 2.00 0.55 0.70 43.00 46.00 quote 7.84 0.00 0.00 6.70 6.90 46.00
quote 0.63 0.00 0.00 0.45 0.55 124.00 47.00 quote 6.20 0.00 0.00 7.50 7.90 10.00
quote 0.30 0.00 0.00 0.35 0.45 86.00 48.00 quote 6.86 0.00 0.00 8.40 8.80 50.00
quote 0.35 0.00 0.00 0.25 0.35 32.00 49.00 quote 8.60 0.00 0.00 9.30 9.60 9.00
quote 0.25 0.03 3.00 0.15 0.25 401.00 50.00 quote 10.09 0.00 0.00 10.30 10.50 58.00
quote 0.05 0.00 0.00 0.05 0.20 2,430 55.00 quote 13.20 0.00 0.00 15.00 15.40 56.00
quote 0.20 0.00 0.00 0.00 0.15 365.00 60.00 quote 18.20 0.00 0.00 20.00 20.30 8.00
quote 0.10 0.00 0.00 0.00 0.10 165.00 65.00 quote 18.90 0.00 0.00 24.90 25.40 17.00
quote 0.01 0.00 0.00 0.00 0.10 208.00 70.00 quote 23.20 0.00 0.00 30.00 30.30 1.00
quote 0.10 0.00 0.00 0.00 0.10 124.00 75.00 quote 0.00 0.00 0.00 35.00 35.30

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.80 20.10 20.00 quote 0.08 -0.02 110.00 0.00 0.20 110.00
quote 13.84 0.00 0.00 14.90 15.10 7.00 25.00 quote 0.30 0.00 0.00 0.05 0.25 74.00
quote 9.82 0.00 0.00 10.30 10.60 28.00 30.00 quote 0.63 0.03 3.00 0.60 0.70 738.00
quote 7.60 0.00 0.00 7.80 8.10 1.00 33.00 quote 1.20 -0.28 2.00 1.15 1.25 761.00
quote 7.20 0.00 0.00 7.10 7.40 1.00 34.00 quote 1.45 -0.35 328.00 1.40 1.55 6,602
quote 6.30 0.00 0.00 6.40 6.70 37.00 35.00 quote 1.67 0.00 0.00 1.65 1.80 10,442
quote 6.00 0.00 0.00 5.70 6.00 5.00 36.00 quote 2.05 0.08 2.00 2.00 2.15 485.00
quote 4.65 0.00 0.00 5.10 5.40 16.00 37.00 quote 3.10 0.00 0.00 2.35 2.55 158.00
quote 4.30 0.00 0.00 4.50 4.80 50.00 38.00 quote 3.60 0.00 0.00 2.80 2.95 519.00
quote 3.80 0.00 0.00 4.00 4.30 20.00 39.00 quote 3.20 0.00 0.00 3.20 3.40 113.00
39.89 Current price as of 10/15/2021 04:00:02 PM
quote 3.60 0.50 1.00 3.50 3.70 2,215 40.00 quote 4.60 0.00 0.00 3.70 3.90 10,929
quote 3.30 0.00 0.00 3.00 3.30 3.00 41.00 quote 5.20 0.00 0.00 4.30 4.50 2.00
quote 2.44 0.00 0.00 2.65 2.80 4,222 42.00 quote 4.67 -0.18 1.00 4.80 5.10 4.00
quote 2.41 0.00 0.00 2.30 2.45 1,056 43.00 quote 5.30 0.00 0.00 5.50 5.70 355.00
quote 1.95 0.00 0.00 1.95 2.10 30.00 44.00 quote 7.20 0.00 0.00 6.10 6.40 15.00
quote 1.45 0.00 0.00 1.65 1.80 275.00 45.00 quote 7.20 0.00 0.00 6.80 7.10 539.00
quote 3.03 0.00 0.00 1.40 1.55 6.00 46.00 quote 7.40 0.00 0.00 7.50 7.80 2.00
quote 1.43 0.00 0.00 1.20 1.35 219.00 47.00 quote 7.10 0.00 0.00 8.30 8.60 268.00
quote 0.85 0.00 0.00 1.00 1.15 18.00 48.00 quote 7.90 0.00 0.00 9.10 9.40 1.00
quote 0.80 0.00 0.00 0.80 0.95 2.00 49.00 quote 8.30 0.00 0.00 10.00 10.20 10.00
quote 0.88 0.00 0.00 0.70 0.80 112.00 50.00 quote 9.06 0.00 0.00 10.80 11.10 56.00
quote 0.29 0.00 0.00 0.25 0.40 102.00 55.00 quote 16.30 0.00 0.00 15.40 15.70 8.00
quote 0.17 0.00 0.00 0.05 0.30 132.00 60.00 quote 20.40 0.00 0.00 20.20 20.50 12.00
quote 0.15 0.00 0.00 0.00 0.20 34.00 65.00 quote 24.60 0.00 0.00 25.10 25.50 19.00
quote 0.15 0.00 0.00 0.00 0.20 327.00 70.00 quote 0.00 0.00 0.00 30.10 30.40
quote 0.15 0.00 0.00 0.00 0.15 8.00 75.00 quote 0.00 0.00 0.00 34.40 35.50

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.00 0.00 0.00 19.80 20.30 62.00 20.00 quote 0.42 -0.12 1.00 0.40 0.45 4,158
quote 23.70 0.00 0.00 17.10 17.40 12.00 23.00 quote 0.79 0.00 0.00 0.65 0.80 327.00
quote 14.50 0.00 0.00 15.40 15.70 33.00 25.00 quote 1.28 0.00 0.00 1.00 1.10 375.00
quote 12.60 0.00 0.00 13.00 13.30 56.00 28.00 quote 1.60 -0.40 75.00 1.50 1.70 1,005
quote 12.30 0.30 1.00 11.50 11.80 77.00 30.00 quote 2.07 -0.24 1.00 2.00 2.15 505.00
quote 9.90 0.00 0.00 9.40 9.80 163.00 33.00 quote 3.40 0.00 0.00 2.95 3.20 476.00
quote 8.60 0.00 0.00 8.20 8.60 172.00 35.00 quote 3.60 -0.57 2.00 3.70 4.00 21,119
quote 6.84 0.00 0.00 7.10 7.50 131.00 37.00 quote 4.60 -0.50 2.00 4.60 4.80 5,066
39.89 Current price as of 10/15/2021 04:00:02 PM
quote 6.25 1.05 20.00 5.70 6.00 333.00 40.00 quote 7.00 0.00 0.00 6.10 6.40 2,353
quote 5.19 0.79 6.00 4.80 5.20 183.00 42.00 quote 8.00 0.00 0.00 7.20 7.50 77.00
quote 3.40 0.00 0.00 3.80 4.10 78.00 45.00 quote 10.00 0.00 0.00 9.10 9.60 16.00
quote 3.50 0.00 0.00 3.10 3.50 37.00 47.00 quote 10.80 0.00 0.00 10.50 11.00 38.00
quote 2.70 0.00 0.00 2.45 2.70 139.00 50.00 quote 13.40 0.00 0.00 12.70 13.10 20.00
quote 1.65 0.00 0.00 1.55 1.75 916.00 55.00 quote 17.50 0.00 0.00 16.80 17.20 3.00
quote 1.20 0.27 1.00 0.95 1.15 305.00 60.00 quote 22.00 0.00 0.00 21.20 21.60 41.00
quote 0.70 0.00 0.00 0.60 0.75 22.00 65.00 quote 27.00 0.00 0.00 25.60 26.20 45.00
quote 0.40 0.00 0.00 0.45 0.55 105.00 70.00 quote 29.27 0.00 0.00 29.80 31.30 9.00
quote 0.35 0.00 0.00 0.25 0.40 94.00 75.00 quote 36.20 0.00 0.00 34.10 36.50 19.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.60 0.00 0.00 19.20 21.60 1.00 20.00 quote 1.50 0.00 0.00 0.95 1.55 7,000
quote 19.78 0.00 0.00 17.60 18.60 1.00 23.00 quote 0.00 0.00 0.00 1.60 2.15
quote 16.30 0.00 0.00 16.10 17.10 2.00 25.00 quote 2.45 0.00 0.00 1.90 2.70 1.00
quote 13.50 0.00 0.00 13.80 15.00 11.00 28.00 quote 0.00 0.00 0.00 2.65 3.70
quote 13.00 0.00 0.00 12.40 13.80 5.00 30.00 quote 4.00 0.00 0.00 3.30 4.30 44.00
quote 11.90 0.00 0.00 10.60 12.10 1.00 33.00 quote 5.07 0.00 0.00 4.40 5.50 9.00
quote 0.00 0.00 0.00 9.50 11.00 35.00 quote 0.00 0.00 0.00 5.30 6.40
quote 9.24 0.24 2.00 8.00 9.60 7.00 38.00 quote 0.00 0.00 0.00 6.60 8.00
39.89 Current price as of 10/15/2021 04:00:02 PM
quote 7.79 0.00 0.00 7.30 8.80 33.00 40.00 quote 0.00 0.00 0.00 7.90 9.10
quote 7.34 0.00 2.00 6.50 8.10 2.00 42.00 quote 0.00 0.00 0.00 8.80 10.30
quote 0.00 0.00 0.00 4.00 6.90 45.00 quote 0.00 0.00 0.00 11.00 12.20
quote 0.00 0.00 0.00 4.80 6.40 47.00 quote 0.00 0.00 0.00 11.60 13.60
quote 6.10 0.00 0.00 4.10 5.50 2.00 50.00 quote 0.00 0.00 0.00 14.20 15.90
quote 0.00 0.00 0.00 3.00 4.40 55.00 quote 0.00 0.00 0.00 17.70 19.70
quote 2.60 0.00 0.00 2.20 3.20 37.00 60.00 quote 0.00 0.00 0.00 21.60 23.80
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.