H&R Block, Inc. (HRB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517C00040000 | 2024-04-18 12:30PM EDT | 40.00 | 6.90 | 9.70 | 10.10 | 0.00 | - | - | 6 | 80.08% |
| HRB240517C00042000 | 2024-04-26 1:07PM EDT | 42.00 | 4.50 | 7.50 | 8.20 | 0.00 | - | 2 | 3 | 60.16% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 6.90 | 7.20 | 0.00 | - | 10 | 1 | 69.34% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 6.00 | 6.20 | 0.00 | - | 3 | 33 | 64.06% |
| HRB240517C00045000 | 2024-05-07 11:27AM EDT | 45.00 | 5.20 | 5.10 | 5.30 | +2.45 | +89.09% | 10 | 47 | 60.74% |
| HRB240517C00046000 | 2024-05-07 11:53AM EDT | 46.00 | 4.36 | 4.20 | 4.40 | +2.40 | +122.45% | 1 | 54 | 56.06% |
| HRB240517C00047000 | 2024-05-07 11:03AM EDT | 47.00 | 3.47 | 3.40 | 3.60 | +0.67 | +23.93% | 1 | 200 | 53.91% |
| HRB240517C00048000 | 2024-05-06 3:55PM EDT | 48.00 | 2.17 | 2.75 | 2.85 | 0.00 | - | 10 | 122 | 53.03% |
| HRB240517C00049000 | 2024-05-07 12:31PM EDT | 49.00 | 2.32 | 2.10 | 2.25 | +0.77 | +49.68% | 11 | 263 | 52.00% |
| HRB240517C00050000 | 2024-05-07 1:46PM EDT | 50.00 | 1.67 | 1.60 | 1.70 | +0.49 | +41.53% | 69 | 790 | 51.37% |
| HRB240517C00055000 | 2024-05-07 12:36PM EDT | 55.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 6 | 269 | 51.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00039000 | 2024-03-19 1:56PM EDT | 39.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 86.91% |
| HRB240517P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| HRB240517P00042000 | 2024-05-07 10:51AM EDT | 42.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 1 | 50 | 62.31% |
| HRB240517P00043000 | 2024-05-06 12:45PM EDT | 43.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 133 | 57.62% |
| HRB240517P00044000 | 2024-05-06 1:59PM EDT | 44.00 | 0.22 | 0.15 | 0.25 | -0.12 | -35.29% | 1 | 153 | 54.30% |
| HRB240517P00045000 | 2024-05-06 11:45AM EDT | 45.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 1 | 299 | 52.73% |
| HRB240517P00046000 | 2024-05-06 1:28PM EDT | 46.00 | 0.70 | 0.40 | 0.45 | 0.00 | - | 50 | 225 | 50.39% |
| HRB240517P00047000 | 2024-05-07 1:05PM EDT | 47.00 | 0.61 | 0.60 | 0.70 | -0.64 | -51.20% | 7 | 152 | 50.10% |
| HRB240517P00048000 | 2024-05-07 10:06AM EDT | 48.00 | 1.03 | 0.85 | 0.95 | -0.42 | -28.97% | 2 | 143 | 49.66% |
| HRB240517P00049000 | 2024-05-07 11:39AM EDT | 49.00 | 1.29 | 1.20 | 1.35 | -0.56 | -30.27% | 1 | 97 | 49.61% |
| HRB240517P00050000 | 2024-05-07 12:42PM EDT | 50.00 | 1.70 | 1.70 | 1.80 | -2.20 | -56.41% | 1 | 26 | 48.34% |
| HRB240517P00055000 | 2024-03-28 10:37AM EDT | 55.00 | 6.30 | 7.70 | 10.60 | 0.00 | - | 20 | 20 | 170.90% |
© 2024 Yahoo. All rights reserved.