H&R Block, Inc. (HRB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240719C00039000 | 2024-05-08 2:16PM EDT | 39.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB240719C00040000 | 2024-04-03 10:02AM EDT | 40.00 | 8.30 | 8.80 | 9.10 | 0.00 | - | 8 | 14 | 0.00% |
| HRB240719C00041000 | 2024-05-17 9:53AM EDT | 41.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240719C00042000 | 2024-04-04 3:16PM EDT | 42.00 | 6.00 | 5.40 | 7.90 | 0.00 | - | 1 | 88 | 0.00% |
| HRB240719C00043000 | 2024-04-10 10:52AM EDT | 43.00 | 5.35 | 9.10 | 13.00 | 0.00 | - | 1 | 47 | 66.14% |
| HRB240719C00044000 | 2024-05-10 9:32AM EDT | 44.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB240719C00045000 | 2024-05-09 9:45AM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240719C00046000 | 2024-05-09 9:51AM EDT | 46.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HRB240719C00047000 | 2024-05-14 10:08AM EDT | 47.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB240719C00048000 | 2024-05-16 3:23PM EDT | 48.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240719C00049000 | 2024-05-15 10:25AM EDT | 49.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240719C00050000 | 2024-05-16 10:24AM EDT | 50.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240719C00055000 | 2024-05-17 12:42PM EDT | 55.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| HRB240719C00060000 | 2024-05-14 3:50PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
Putsfor19 July 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 | 103.71% |
| HRB240719P00030000 | 2023-11-07 1:55PM EDT | 30.00 | 0.74 | 0.25 | 0.55 | 0.00 | - | - | 5 | 89.45% |
| HRB240719P00032000 | 2024-02-07 11:28AM EDT | 32.00 | 0.62 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 74.32% |
| HRB240719P00033000 | 2024-01-19 4:16PM EDT | 33.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 77.54% |
| HRB240719P00035000 | 2024-04-19 9:50AM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.29% |
| HRB240719P00036000 | 2024-02-06 4:54PM EDT | 36.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 548 | 62.40% |
| HRB240719P00037000 | 2024-04-01 9:30AM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| HRB240719P00038000 | 2024-02-09 1:48PM EDT | 38.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 635 | 60.25% |
| HRB240719P00039000 | 2024-03-20 2:10PM EDT | 39.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 425 | 56.40% |
| HRB240719P00040000 | 2024-03-21 1:17PM EDT | 40.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 4 | 100 | 56.79% |
| HRB240719P00041000 | 2024-03-22 9:44AM EDT | 41.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 38 | 74 | 56.49% |
| HRB240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB240719P00043000 | 2024-05-07 11:06AM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB240719P00044000 | 2024-05-10 12:47PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB240719P00045000 | 2024-05-14 2:41PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HRB240719P00046000 | 2024-05-09 3:30PM EDT | 46.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| HRB240719P00047000 | 2024-05-09 3:53PM EDT | 47.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HRB240719P00048000 | 2024-05-10 10:35AM EDT | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HRB240719P00049000 | 2024-05-16 12:46PM EDT | 49.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| HRB240719P00050000 | 2024-05-16 3:10PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HRB240719P00055000 | 2024-05-14 2:29PM EDT | 55.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| HRB240719P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.