H&R Block, Inc. (HRB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB241018C00035000 | 2024-06-03 11:46AM EDT | 35.00 | 15.48 | 18.10 | 19.60 | 0.00 | - | 1 | 1 | 55.37% |
| HRB241018C00039000 | 2024-04-02 3:46PM EDT | 39.00 | 10.01 | 9.30 | 11.60 | 0.00 | - | - | 5 | 0.00% |
| HRB241018C00040000 | 2024-05-06 11:18AM EDT | 40.00 | 10.10 | 10.20 | 12.10 | 0.00 | - | 2 | 30 | 0.00% |
| HRB241018C00041000 | 2024-05-06 11:01AM EDT | 41.00 | 9.20 | 10.60 | 11.50 | 0.00 | - | 1 | 54 | 0.00% |
| HRB241018C00042000 | 2024-05-06 11:11AM EDT | 42.00 | 8.50 | 10.00 | 10.40 | 0.00 | - | 7 | 10 | 0.00% |
| HRB241018C00043000 | 2024-05-22 2:51PM EDT | 43.00 | 11.00 | 9.00 | 11.40 | 0.00 | - | 1 | 6 | 41.77% |
| HRB241018C00044000 | 2024-05-24 10:27AM EDT | 44.00 | 9.40 | 8.50 | 10.50 | 0.00 | - | 6 | 6 | 40.11% |
| HRB241018C00045000 | 2024-06-06 12:03PM EDT | 45.00 | 8.50 | 7.70 | 10.10 | 0.00 | - | 2 | 58 | 44.31% |
| HRB241018C00046000 | 2024-05-16 10:16AM EDT | 46.00 | 7.90 | 4.40 | 8.60 | 0.00 | - | 4 | 31 | 35.21% |
| HRB241018C00047000 | 2024-06-20 11:02AM EDT | 47.00 | 7.80 | 6.00 | 8.60 | 0.00 | - | 4 | 43 | 42.88% |
| HRB241018C00048000 | 2024-06-04 10:03AM EDT | 48.00 | 5.20 | 7.00 | 8.40 | 0.00 | - | 3 | 23 | 47.16% |
| HRB241018C00049000 | 2024-06-06 12:23PM EDT | 49.00 | 5.50 | 4.40 | 6.90 | 0.00 | - | 2 | 68 | 38.62% |
| HRB241018C00050000 | 2024-06-24 12:58PM EDT | 50.00 | 5.45 | 4.40 | 5.80 | 0.00 | - | 4 | 114 | 33.99% |
| HRB241018C00055000 | 2024-06-25 11:33AM EDT | 55.00 | 2.80 | 2.85 | 3.00 | +0.45 | +19.15% | 51 | 274 | 31.25% |
| HRB241018C00060000 | 2024-06-24 3:37PM EDT | 60.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 22 | 111 | 30.47% |
| HRB241018C00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.28 | 0.40 | 1.60 | 0.00 | - | 2 | 3 | 42.60% |
| HRB241018C00070000 | 2024-03-27 11:13AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 40.06% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB241018P00030000 | 2024-04-16 10:12AM EDT | 30.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 51.47% |
| HRB241018P00035000 | 2024-05-31 9:30AM EDT | 35.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 602 | 51.47% |
| HRB241018P00039000 | 2024-05-09 3:57PM EDT | 39.00 | 0.85 | 0.35 | 0.55 | 0.00 | - | 6 | 78 | 44.04% |
| HRB241018P00040000 | 2024-06-05 3:29PM EDT | 40.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 3 | 25 | 55.86% |
| HRB241018P00041000 | 2024-04-19 3:58PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB241018P00042000 | 2024-05-30 3:01PM EDT | 42.00 | 0.95 | 0.00 | 1.95 | 0.00 | - | 540 | 543 | 56.54% |
| HRB241018P00043000 | 2024-05-29 9:48AM EDT | 43.00 | 1.05 | 0.00 | 1.00 | 0.00 | - | 5 | 30 | 40.48% |
| HRB241018P00045000 | 2024-06-20 11:53AM EDT | 45.00 | 0.85 | 0.50 | 2.65 | 0.00 | - | 10 | 67 | 53.91% |
| HRB241018P00046000 | 2024-06-24 9:43AM EDT | 46.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 1 | 37 | 31.01% |
| HRB241018P00047000 | 2024-06-25 9:50AM EDT | 47.00 | 1.15 | 0.95 | 1.15 | 0.00 | - | 9 | 112 | 30.52% |
| HRB241018P00048000 | 2024-06-20 3:56PM EDT | 48.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 29 | 103 | 29.66% |
| HRB241018P00049000 | 2024-05-28 2:11PM EDT | 49.00 | 3.30 | 1.45 | 1.65 | 0.00 | - | 6 | 58 | 29.53% |
| HRB241018P00050000 | 2024-06-21 10:22AM EDT | 50.00 | 2.15 | 1.75 | 1.95 | 0.00 | - | 31 | 67 | 28.99% |
| HRB241018P00055000 | 2024-06-20 3:34PM EDT | 55.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 44 | 112 | 27.14% |
| HRB241018P00060000 | 2024-06-24 10:13AM EDT | 60.00 | 7.40 | 7.30 | 8.30 | 0.00 | - | 2 | 46 | 32.57% |
© 2024 Yahoo. All rights reserved.