H&R Block, Inc. (HRB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB250117C00023000 | 2022-09-26 3:43PM EDT | 23.00 | 21.20 | 18.00 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| HRB250117C00025000 | 2024-01-24 12:27PM EDT | 25.00 | 23.04 | 23.20 | 25.70 | 0.00 | - | 28 | 16 | 0.00% |
| HRB250117C00028000 | 2024-05-10 11:07AM EDT | 28.00 | 25.71 | 20.50 | 25.00 | 0.00 | - | 14 | 2 | 0.00% |
| HRB250117C00030000 | 2024-03-08 1:27PM EDT | 30.00 | 19.70 | 17.40 | 18.80 | 0.00 | - | 1 | 37 | 0.00% |
| HRB250117C00033000 | 2023-11-09 11:04AM EDT | 33.00 | 12.00 | 13.40 | 16.80 | 0.00 | - | 3 | 48 | 0.00% |
| HRB250117C00035000 | 2024-01-25 2:29PM EDT | 35.00 | 14.06 | 15.40 | 15.90 | 0.00 | - | 3 | 51 | 0.00% |
| HRB250117C00038000 | 2024-06-25 1:02PM EDT | 38.00 | 16.30 | 14.10 | 16.70 | +3.55 | +27.84% | 3 | 84 | 46.66% |
| HRB250117C00040000 | 2024-05-10 2:25PM EDT | 40.00 | 14.95 | 10.10 | 12.90 | 0.00 | - | 2 | 48 | 0.00% |
| HRB250117C00042000 | 2024-05-03 9:50AM EDT | 42.00 | 9.30 | 9.50 | 10.10 | 0.00 | - | 1 | 49 | 0.00% |
| HRB250117C00045000 | 2024-05-30 2:55PM EDT | 45.00 | 7.20 | 10.30 | 12.60 | 0.00 | - | 2 | 46 | 53.04% |
| HRB250117C00047000 | 2024-05-31 1:51PM EDT | 47.00 | 6.22 | 8.90 | 9.20 | 0.00 | - | 1 | 60 | 36.59% |
| HRB250117C00050000 | 2024-06-20 12:45PM EDT | 50.00 | 6.80 | 6.90 | 7.20 | 0.00 | - | 15 | 1,400 | 34.88% |
| HRB250117C00055000 | 2024-06-24 10:38AM EDT | 55.00 | 4.44 | 4.30 | 4.50 | 0.00 | - | 2 | 144 | 32.74% |
| HRB250117C00060000 | 2024-06-13 10:56AM EDT | 60.00 | 1.90 | 2.50 | 2.70 | 0.00 | - | 1 | 643 | 31.90% |
| HRB250117C00065000 | 2024-06-21 1:16PM EDT | 65.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 2 | 396 | 31.42% |
| HRB250117C00070000 | 2024-05-23 2:11PM EDT | 70.00 | 0.77 | 0.75 | 0.90 | 0.00 | - | 35 | 127 | 31.59% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB250117P00015000 | 2023-11-01 2:01PM EDT | 15.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 82.42% |
| HRB250117P00020000 | 2023-11-06 1:16PM EDT | 20.00 | 0.29 | 0.10 | 0.55 | 0.00 | - | 5 | 54 | 76.37% |
| HRB250117P00023000 | 2024-03-27 12:18PM EDT | 23.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 70.22% |
| HRB250117P00025000 | 2024-05-30 11:03AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 29 | 50.98% |
| HRB250117P00028000 | 2023-11-14 11:06AM EDT | 28.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 2 | 27 | 60.30% |
| HRB250117P00030000 | 2024-06-14 3:00PM EDT | 30.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| HRB250117P00033000 | 2024-06-12 1:40PM EDT | 33.00 | 0.36 | 0.15 | 0.75 | 0.00 | - | 10 | 98 | 50.10% |
| HRB250117P00035000 | 2024-05-15 10:16AM EDT | 35.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 99 | 41.55% |
| HRB250117P00038000 | 2024-05-17 12:05PM EDT | 38.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | 15 | 484 | 38.94% |
| HRB250117P00040000 | 2024-06-18 12:23PM EDT | 40.00 | 0.82 | 0.65 | 0.80 | 0.00 | - | 25 | 43 | 34.45% |
| HRB250117P00042000 | 2024-02-22 11:17AM EDT | 42.00 | 2.90 | 2.05 | 2.25 | 0.00 | - | 6 | 424 | 45.04% |
| HRB250117P00045000 | 2024-06-24 9:46AM EDT | 45.00 | 1.56 | 1.40 | 1.85 | 0.00 | - | 1 | 32 | 33.64% |
| HRB250117P00047000 | 2024-06-24 9:46AM EDT | 47.00 | 2.04 | 1.85 | 2.00 | 0.00 | - | 1 | 1,302 | 29.80% |
| HRB250117P00050000 | 2024-06-24 2:14PM EDT | 50.00 | 2.95 | 2.75 | 2.95 | 0.00 | - | 1 | 210 | 28.55% |
| HRB250117P00055000 | 2024-05-31 9:48AM EDT | 55.00 | 7.90 | 5.00 | 5.30 | 0.00 | - | 1 | 35 | 27.20% |
| HRB250117P00060000 | 2024-06-03 9:51AM EDT | 60.00 | 11.10 | 8.10 | 10.00 | 0.00 | - | 2 | 218 | 35.96% |
| HRB250117P00065000 | 2024-01-22 11:29AM EDT | 65.00 | 18.17 | 18.40 | 21.20 | 0.00 | - | 14 | 19 | 75.34% |
| HRB250117P00070000 | 2023-12-13 2:50PM EDT | 70.00 | 23.82 | 22.00 | 27.00 | 0.00 | - | - | 4 | 81.13% |
© 2024 Yahoo. All rights reserved.