OPTION CHAIN FOR KB HOME
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 20, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 10.64 | 0.00 | 0.00 | 11.10 | 11.30 | 8.00 | 30.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.10 | 77.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.10 | 10.30 | 31.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.10 | 9.30 | 32.00 | quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.10 | 90.00 | |
| quote | 7.60 | 0.00 | 0.00 | 8.10 | 8.30 | 1.00 | 33.00 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.10 | 47.00 |
| quote | 8.10 | 0.00 | 0.00 | 7.10 | 7.30 | 13.00 | 34.00 | quote | 0.06 | -0.02 | 5.00 | 0.05 | 0.10 | 161.00 |
| quote | 6.50 | 0.30 | 11.00 | 6.10 | 6.40 | 85.00 | 35.00 | quote | 0.08 | -0.06 | 10.00 | 0.10 | 0.15 | 704.00 |
| quote | 5.43 | 0.73 | 10.00 | 5.20 | 5.40 | 20.00 | 36.00 | quote | 0.16 | -0.01 | 11.00 | 0.15 | 0.25 | 394.00 |
| quote | 4.65 | 0.45 | 10.00 | 4.30 | 4.50 | 197.00 | 37.00 | quote | 0.25 | -0.06 | 11.00 | 0.25 | 0.35 | 720.00 |
| quote | 3.70 | 0.30 | 27.00 | 3.40 | 3.60 | 211.00 | 38.00 | quote | 0.47 | 0.02 | 28.00 | 0.45 | 0.50 | 2,479 |
| quote | 2.90 | -0.12 | 2.00 | 2.70 | 2.85 | 529.00 | 39.00 | quote | 0.70 | 0.02 | 164.00 | 0.65 | 0.75 | 1,049 |
| quote | 2.10 | -0.20 | 2.00 | 2.05 | 2.15 | 1,074 | 40.00 | quote | 1.03 | 0.03 | 66.00 | 1.00 | 1.10 | 2,394 |
| quote | 1.55 | -0.10 | 157.00 | 1.50 | 1.60 | 1,299 | 41.00 | quote | 1.50 | 0.09 | 20.00 | 1.45 | 1.55 | 1,604 |
| 41.12 | Current price as of 7/26/2021 12:50:19 PM | |||||||||||||
| quote | 1.05 | -0.20 | 58.00 | 1.05 | 1.15 | 1,261 | 42.00 | quote | 2.03 | 0.02 | 3.00 | 2.00 | 2.10 | 442.00 |
| quote | 0.70 | -0.19 | 9.00 | 0.70 | 0.80 | 1,022 | 43.00 | quote | 2.69 | 0.04 | 2.00 | 2.60 | 2.75 | 402.00 |
| quote | 0.56 | -0.04 | 34.00 | 0.45 | 0.55 | 1,420 | 44.00 | quote | 3.70 | 0.00 | 0.00 | 3.30 | 3.60 | 93.00 |
| quote | 0.35 | -0.05 | 17.00 | 0.30 | 0.35 | 2,483 | 45.00 | quote | 4.30 | -0.20 | 1.00 | 4.20 | 4.40 | 379.00 |
| quote | 0.17 | -0.08 | 4.00 | 0.20 | 0.25 | 573.00 | 46.00 | quote | 5.09 | 0.00 | 0.00 | 5.00 | 5.30 | 53.00 |
| quote | 0.15 | 0.00 | 4.00 | 0.10 | 0.15 | 338.00 | 47.00 | quote | 5.90 | -2.15 | 1.00 | 6.00 | 6.20 | 23.00 |
| quote | 0.11 | -0.01 | 3.00 | 0.05 | 0.10 | 345.00 | 48.00 | quote | 9.20 | 0.00 | 0.00 | 6.90 | 7.10 | 58.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.05 | 0.15 | 529.00 | 49.00 | quote | 10.10 | 0.00 | 0.00 | 7.90 | 8.10 | 10.00 |
| quote | 0.05 | 0.00 | 4.00 | 0.00 | 0.05 | 2,824 | 50.00 | quote | 8.70 | -0.50 | 4.00 | 8.90 | 9.10 | 11.00 |
| quote | 0.05 | 0.03 | 2.00 | 0.00 | 0.05 | 462.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 13.90 | 14.10 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 18.90 | 19.10 | |
Show All |
