H&R Block, Inc. (HRB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719C00034000 | 2023-11-17 4:37PM EDT | 34.00 | 12.70 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| HRB240719C00035000 | 2023-11-06 12:47PM EDT | 35.00 | 8.80 | 11.40 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| HRB240719C00036000 | 2024-05-14 3:28PM EDT | 36.00 | 17.42 | 13.60 | 17.50 | 0.00 | - | 1 | 1 | 90.63% |
| HRB240719C00039000 | 2024-05-08 2:16PM EDT | 39.00 | 9.90 | 9.60 | 12.30 | 0.00 | - | 2 | 48 | 0.00% |
| HRB240719C00040000 | 2024-04-03 10:02AM EDT | 40.00 | 8.30 | 8.80 | 9.10 | 0.00 | - | 8 | 14 | 0.00% |
| HRB240719C00041000 | 2024-05-20 3:28PM EDT | 41.00 | 12.20 | 11.20 | 15.00 | 0.00 | - | 1 | 118 | 94.14% |
| HRB240719C00042000 | 2024-05-30 10:50AM EDT | 42.00 | 8.24 | 9.80 | 13.40 | 0.00 | - | 1 | 88 | 66.11% |
| HRB240719C00043000 | 2024-04-10 10:52AM EDT | 43.00 | 5.35 | 9.10 | 13.00 | 0.00 | - | 1 | 47 | 79.83% |
| HRB240719C00044000 | 2024-05-31 1:50PM EDT | 44.00 | 5.90 | 7.90 | 11.80 | 0.00 | - | 1 | 79 | 66.60% |
| HRB240719C00045000 | 2024-05-30 2:58PM EDT | 45.00 | 4.70 | 7.20 | 10.20 | 0.00 | - | 2 | 51 | 55.18% |
| HRB240719C00046000 | 2024-06-24 12:58PM EDT | 46.00 | 7.35 | 6.20 | 9.70 | 0.00 | - | 4 | 24 | 58.55% |
| HRB240719C00047000 | 2024-06-07 3:12PM EDT | 47.00 | 4.00 | 5.10 | 8.30 | 0.00 | - | 3 | 117 | 87.06% |
| HRB240719C00048000 | 2024-06-18 3:33PM EDT | 48.00 | 5.90 | 3.60 | 7.60 | 0.00 | - | 1 | 139 | 86.13% |
| HRB240719C00049000 | 2024-06-24 12:34PM EDT | 49.00 | 4.50 | 4.00 | 4.90 | 0.00 | - | 1 | 227 | 39.55% |
| HRB240719C00050000 | 2024-06-24 3:58PM EDT | 50.00 | 3.60 | 2.35 | 4.00 | 0.00 | - | 67 | 634 | 36.08% |
| HRB240719C00055000 | 2024-06-25 3:14PM EDT | 55.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 18 | 700 | 25.98% |
| HRB240719C00060000 | 2024-06-21 11:12AM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 232 | 31.74% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719P00025000 | 2024-02-07 11:28AM EDT | 25.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 20 | 168.55% |
| HRB240719P00030000 | 2023-11-07 1:55PM EDT | 30.00 | 0.74 | 0.25 | 0.55 | 0.00 | - | - | 5 | 146.09% |
| HRB240719P00032000 | 2024-02-07 11:28AM EDT | 32.00 | 0.62 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 121.88% |
| HRB240719P00033000 | 2024-01-19 4:16PM EDT | 33.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 127.25% |
| HRB240719P00034000 | 2024-05-20 11:16AM EDT | 34.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 135.55% |
| HRB240719P00035000 | 2024-06-17 2:45PM EDT | 35.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 142.87% |
| HRB240719P00036000 | 2024-02-06 4:54PM EDT | 36.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 548 | 103.13% |
| HRB240719P00037000 | 2024-06-21 11:54AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 67.97% |
| HRB240719P00038000 | 2024-06-24 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 637 | 67.58% |
| HRB240719P00039000 | 2024-03-20 2:10PM EDT | 39.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 425 | 93.95% |
| HRB240719P00040000 | 2024-03-21 1:17PM EDT | 40.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 4 | 100 | 94.78% |
| HRB240719P00041000 | 2024-03-22 9:44AM EDT | 41.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 38 | 74 | 94.53% |
| HRB240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 0.95 | 0.10 | 0.20 | 0.00 | - | 1 | 55 | 57.03% |
| HRB240719P00043000 | 2024-05-07 11:06AM EDT | 43.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 1 | 86 | 52.44% |
| HRB240719P00044000 | 2024-06-04 9:32AM EDT | 44.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 76 | 50.98% |
| HRB240719P00045000 | 2024-05-28 1:05PM EDT | 45.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 15 | 129 | 55.57% |
| HRB240719P00046000 | 2024-06-10 2:02PM EDT | 46.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 547 | 50.24% |
| HRB240719P00047000 | 2024-06-24 3:49PM EDT | 47.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 233 | 34.28% |
| HRB240719P00048000 | 2024-06-21 9:30AM EDT | 48.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 692 | 32.13% |
| HRB240719P00049000 | 2024-06-21 3:24PM EDT | 49.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 10 | 154 | 29.20% |
| HRB240719P00050000 | 2024-06-25 1:31PM EDT | 50.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 1 | 276 | 27.25% |
| HRB240719P00055000 | 2024-06-20 9:31AM EDT | 55.00 | 2.39 | 2.10 | 2.30 | 0.00 | - | 1 | 147 | 23.15% |
| HRB240719P00060000 | 2024-05-22 3:29PM EDT | 60.00 | 7.30 | 5.50 | 8.00 | 0.00 | - | 8 | 12 | 64.70% |
| HRB240719P00065000 | 2024-06-11 10:34AM EDT | 65.00 | 15.40 | 10.10 | 13.90 | 0.00 | - | 5 | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.