H&R Block, Inc. (HRB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 53.91% |
| HRB250117C00028000 | 2024-05-10 11:07AM EDT | 28.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 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 | 41.14% |
| HRB250117C00035000 | 2024-01-25 2:29PM EDT | 35.00 | 14.06 | 15.40 | 15.90 | 0.00 | - | 3 | 51 | 50.20% |
| HRB250117C00038000 | 2024-05-09 3:56PM EDT | 38.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB250117C00040000 | 2024-05-10 2:25PM EDT | 40.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB250117C00042000 | 2024-05-03 9:50AM EDT | 42.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB250117C00045000 | 2024-05-30 2:55PM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB250117C00047000 | 2024-05-22 10:02AM EDT | 47.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB250117C00050000 | 2024-05-14 11:41AM EDT | 50.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| HRB250117C00055000 | 2024-05-21 10:28AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HRB250117C00060000 | 2024-05-14 3:03PM EDT | 60.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HRB250117C00065000 | 2024-03-08 11:57AM EDT | 65.00 | 1.23 | 0.60 | 1.20 | 0.00 | - | 1 | 374 | 34.16% |
| HRB250117C00070000 | 2024-05-23 2:11PM EDT | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
Putsfor17 January 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 | 73.63% |
| HRB250117P00020000 | 2023-11-06 1:16PM EDT | 20.00 | 0.29 | 0.10 | 0.55 | 0.00 | - | 5 | 54 | 67.58% |
| HRB250117P00023000 | 2024-03-27 12:18PM EDT | 23.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 1 | 16 | 61.52% |
| HRB250117P00025000 | 2024-05-30 11:03AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HRB250117P00028000 | 2023-11-14 11:06AM EDT | 28.00 | 0.70 | 0.40 | 0.80 | 0.00 | - | 2 | 27 | 51.71% |
| HRB250117P00030000 | 2024-05-30 3:31PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HRB250117P00033000 | 2024-05-01 10:01AM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB250117P00035000 | 2024-05-15 10:16AM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB250117P00038000 | 2024-05-17 12:05PM EDT | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HRB250117P00040000 | 2024-05-29 9:45AM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HRB250117P00042000 | 2024-02-22 11:17AM EDT | 42.00 | 2.90 | 2.05 | 2.25 | 0.00 | - | 6 | 424 | 34.82% |
| HRB250117P00045000 | 2024-05-10 11:10AM EDT | 45.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HRB250117P00047000 | 2024-05-30 3:06PM EDT | 47.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HRB250117P00050000 | 2024-05-28 11:15AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| HRB250117P00055000 | 2024-05-10 10:32AM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HRB250117P00060000 | 2024-05-13 11:13AM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB250117P00065000 | 2024-01-22 11:29AM EDT | 65.00 | 18.17 | 18.40 | 21.20 | 0.00 | - | 14 | 19 | 55.19% |
| HRB250117P00070000 | 2023-12-13 2:50PM EDT | 70.00 | 23.82 | 22.00 | 27.00 | 0.00 | - | - | 4 | 59.40% |
© 2024 Yahoo. All rights reserved.