H&R Block, Inc. (HRB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 6.40 | 7.10 | 0.00 | - | - | 6 | 65.14% |
| HRB240517C00042000 | 2024-04-26 1:07PM EDT | 42.00 | 4.50 | 3.60 | 5.10 | -2.00 | -30.77% | 2 | 1 | 50.54% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 4.10 | 5.10 | 0.00 | - | 10 | 1 | 57.62% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 3 | 33 | 46.39% |
| HRB240517C00045000 | 2024-04-26 3:03PM EDT | 45.00 | 2.60 | 2.70 | 2.80 | -0.30 | -10.34% | 10 | 38 | 44.78% |
| HRB240517C00046000 | 2024-04-26 2:48PM EDT | 46.00 | 1.96 | 2.10 | 2.20 | -0.34 | -14.78% | 1 | 55 | 43.85% |
| HRB240517C00047000 | 2024-04-26 1:24PM EDT | 47.00 | 1.50 | 1.60 | 1.70 | -0.24 | -13.79% | 11 | 193 | 43.36% |
| HRB240517C00048000 | 2024-04-26 10:54AM EDT | 48.00 | 1.40 | 1.15 | 1.30 | +0.10 | +7.69% | 1 | 119 | 43.36% |
| HRB240517C00049000 | 2024-04-26 9:41AM EDT | 49.00 | 0.85 | 0.85 | 0.95 | -0.15 | -15.00% | 3 | 258 | 42.73% |
| HRB240517C00050000 | 2024-04-26 10:18AM EDT | 50.00 | 0.80 | 0.60 | 0.70 | +0.15 | +23.08% | 6 | 781 | 42.82% |
| HRB240517C00055000 | 2024-04-25 9:38AM EDT | 55.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 266 | 45.61% |
Putsfor17 May 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 | 52.64% |
| HRB240517P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 53 | 49.51% |
| HRB240517P00042000 | 2024-04-26 2:06PM EDT | 42.00 | 0.40 | 0.35 | 0.45 | +0.16 | +66.67% | 12 | 48 | 45.31% |
| HRB240517P00043000 | 2024-04-23 3:57PM EDT | 43.00 | 0.35 | 0.50 | 0.60 | 0.00 | - | 4 | 123 | 43.16% |
| HRB240517P00044000 | 2024-04-24 11:03AM EDT | 44.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 1 | 149 | 42.43% |
| HRB240517P00045000 | 2024-04-26 1:16PM EDT | 45.00 | 1.31 | 1.05 | 1.20 | +0.31 | +31.00% | 4 | 298 | 42.38% |
| HRB240517P00046000 | 2024-04-26 1:57PM EDT | 46.00 | 1.75 | 1.45 | 1.60 | +0.35 | +25.00% | 12 | 159 | 41.58% |
| HRB240517P00047000 | 2024-04-26 1:14PM EDT | 47.00 | 2.40 | 1.95 | 2.10 | +0.60 | +33.33% | 52 | 174 | 41.11% |
| HRB240517P00048000 | 2024-04-26 3:00PM EDT | 48.00 | 2.75 | 2.55 | 2.65 | +0.30 | +12.24% | 8 | 128 | 39.84% |
| HRB240517P00049000 | 2024-04-11 11:49AM EDT | 49.00 | 3.40 | 1.70 | 5.00 | 0.00 | - | 6 | 56 | 79.20% |
| HRB240517P00050000 | 2024-04-15 12:02PM EDT | 50.00 | 3.90 | 2.45 | 4.10 | 0.00 | - | 2 | 26 | 40.04% |
| HRB240517P00055000 | 2024-03-28 10:37AM EDT | 55.00 | 6.30 | 7.70 | 10.60 | 0.00 | - | 20 | 20 | 68.07% |
© 2024 Yahoo. All rights reserved.