H&R Block, Inc. (HRB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621C00030000 | 2023-07-25 9:44AM EDT | 30.00 | 6.00 | 8.80 | 13.00 | 0.00 | - | 1 | 291 | 0.00% |
| HRB240621C00032000 | 2023-08-28 11:42AM EDT | 32.00 | 9.60 | 11.70 | 12.00 | 0.00 | - | 16 | 9 | 0.00% |
| HRB240621C00034000 | 2023-12-22 1:14PM EDT | 34.00 | 14.19 | 13.00 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| HRB240621C00035000 | 2024-01-09 1:52PM EDT | 35.00 | 12.70 | 11.10 | 11.90 | 0.00 | - | 1 | 10 | 0.00% |
| HRB240621C00037000 | 2024-05-09 3:56PM EDT | 37.00 | 12.45 | 11.10 | 15.40 | 0.00 | - | 2 | 10 | 81.84% |
| HRB240621C00038000 | 2024-01-29 2:24PM EDT | 38.00 | 10.90 | 11.30 | 13.40 | 0.00 | - | 2 | 6 | 81.64% |
| HRB240621C00039000 | 2024-01-19 2:55PM EDT | 39.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HRB240621C00040000 | 2024-05-28 10:01AM EDT | 40.00 | 10.00 | 8.40 | 12.00 | 0.00 | - | 20 | 124 | 61.82% |
| HRB240621C00041000 | 2024-02-16 11:38AM EDT | 41.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | 29 | 76 | 41.41% |
| HRB240621C00042000 | 2024-05-08 1:29PM EDT | 42.00 | 6.90 | 6.20 | 10.00 | 0.00 | - | 2 | 51 | 108.45% |
| HRB240621C00043000 | 2024-04-12 10:28AM EDT | 43.00 | 5.30 | 9.50 | 12.80 | 0.00 | - | 40 | 105 | 151.66% |
| HRB240621C00044000 | 2024-04-23 9:48AM EDT | 44.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| HRB240621C00045000 | 2024-05-16 2:08PM EDT | 45.00 | 8.05 | 3.40 | 7.20 | 0.00 | - | 1 | 104 | 88.48% |
| HRB240621C00046000 | 2024-05-24 1:22PM EDT | 46.00 | 5.22 | 3.10 | 6.20 | 0.00 | - | 1 | 40 | 80.03% |
| HRB240621C00047000 | 2024-05-29 3:50PM EDT | 47.00 | 3.00 | 3.00 | 3.30 | -3.47 | -53.63% | 2 | 73 | 27.25% |
| HRB240621C00048000 | 2024-05-28 3:59PM EDT | 48.00 | 1.60 | 2.25 | 3.80 | 0.00 | - | 114 | 168 | 54.35% |
| HRB240621C00049000 | 2024-05-28 3:59PM EDT | 49.00 | 1.08 | 1.55 | 1.70 | 0.00 | - | 28 | 125 | 23.15% |
| HRB240621C00050000 | 2024-05-29 3:15PM EDT | 50.00 | 0.85 | 1.05 | 1.15 | +0.20 | +30.77% | 66 | 399 | 23.10% |
| HRB240621C00055000 | 2024-05-28 11:17AM EDT | 55.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 1,044 | 27.74% |
| HRB240621C00060000 | 2024-05-23 9:56AM EDT | 60.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 50.49% |
| HRB240621C00065000 | 2024-03-05 11:57AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 72.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621P00015000 | 2023-11-10 10:39AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 231.64% |
| HRB240621P00020000 | 2023-05-23 2:49PM EDT | 20.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 370.51% |
| HRB240621P00023000 | 2023-08-28 11:09AM EDT | 23.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 25 | 55 | 177.54% |
| HRB240621P00025000 | 2024-05-09 2:59PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 38 | 96 | 134.38% |
| HRB240621P00027000 | 2023-08-16 10:35AM EDT | 27.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 138 | 161.13% |
| HRB240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 15 | 206 | 135.84% |
| HRB240621P00032000 | 2024-05-28 1:30PM EDT | 32.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 3 | 35 | 126.47% |
| HRB240621P00035000 | 2024-05-24 11:14AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 79 | 98.24% |
| HRB240621P00036000 | 2024-05-15 3:46PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 91.99% |
| HRB240621P00037000 | 2024-05-10 9:49AM EDT | 37.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 7 | 385 | 85.84% |
| HRB240621P00038000 | 2023-12-12 11:10AM EDT | 38.00 | 1.00 | 1.00 | 1.80 | 0.00 | - | - | 5 | 121.14% |
| HRB240621P00039000 | 2024-01-25 11:05AM EDT | 39.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 96 | 101 | 76.37% |
| HRB240621P00040000 | 2024-05-09 12:18PM EDT | 40.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 7 | 301 | 73.83% |
| HRB240621P00041000 | 2024-04-23 1:07PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 25.00% |
| HRB240621P00042000 | 2024-05-13 3:59PM EDT | 42.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 2 | 202 | 62.60% |
| HRB240621P00043000 | 2024-05-13 11:20AM EDT | 43.00 | 0.39 | 0.05 | 0.20 | 0.00 | - | 1 | 250 | 42.68% |
| HRB240621P00044000 | 2024-05-28 1:54PM EDT | 44.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 167 | 37.60% |
| HRB240621P00045000 | 2024-05-28 3:27PM EDT | 45.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4 | 268 | 32.52% |
| HRB240621P00046000 | 2024-05-28 1:30PM EDT | 46.00 | 0.43 | 0.15 | 0.25 | 0.00 | - | 3 | 119 | 29.30% |
| HRB240621P00047000 | 2024-05-29 2:07PM EDT | 47.00 | 0.40 | 0.30 | 0.40 | -0.12 | -23.08% | 22 | 309 | 28.42% |
| HRB240621P00048000 | 2024-05-29 2:32PM EDT | 48.00 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 40 | 648 | 27.05% |
| HRB240621P00049000 | 2024-05-29 11:53AM EDT | 49.00 | 1.00 | 0.75 | 0.90 | -0.30 | -23.08% | 1 | 281 | 26.03% |
| HRB240621P00050000 | 2024-05-29 11:07AM EDT | 50.00 | 1.32 | 1.25 | 1.35 | -0.78 | -37.14% | 1 | 735 | 25.83% |
| HRB240621P00055000 | 2024-05-22 10:08AM EDT | 55.00 | 2.00 | 4.00 | 5.60 | 0.00 | - | 17 | 132 | 41.16% |
| HRB240621P00060000 | 2024-03-05 11:37AM EDT | 60.00 | 10.50 | 12.20 | 14.00 | 0.00 | - | 2 | 1 | 124.32% |
| HRB240621P00065000 | 2024-03-05 11:11AM EDT | 65.00 | 15.20 | 17.30 | 18.60 | 0.00 | - | 8 | 0 | 143.60% |
| HRB240621P00070000 | 2024-04-24 1:49PM EDT | 70.00 | 21.10 | 17.50 | 22.00 | 0.00 | - | 4 | 4 | 139.55% |
© 2024 Yahoo. All rights reserved.