UK markets open in 3 hours 45 minutes
NIKKEI 225
39,346.92 +559.54 (+1.44%) HANG SENG
19,626.91 +73.30 (+0.37%) CRUDE OIL
79.96 -0.10 (-0.12%) GOLD FUTURES
2,438.30 +20.90 (+0.86%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,483.94 -347.72 (-0.66%)
H&R Block, Inc. (HRB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116C00025000 | 2023-11-13 12:49PM EDT | 25.00 | 20.69 | 20.00 | 25.00 | 0.00 | - | - | 2 | 0.00% |
| HRB260116C00028000 | 2023-10-02 1:07PM EDT | 28.00 | 17.10 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| HRB260116C00030000 | 2024-03-04 12:38PM EDT | 30.00 | 22.00 | 18.50 | 21.00 | 0.00 | - | 10 | 7 | 0.00% |
| HRB260116C00033000 | 2023-11-08 10:30AM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HRB260116C00037000 | 2023-09-12 2:23PM EDT | 37.00 | 8.60 | 9.70 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| HRB260116C00040000 | 2024-05-10 11:13AM EDT | 40.00 | 17.00 | 15.30 | 16.10 | 0.00 | - | 10 | 32 | 36.69% |
| HRB260116C00042000 | 2023-09-20 2:01PM EDT | 42.00 | 7.85 | 8.90 | 10.70 | 0.00 | - | 1 | 2 | 13.40% |
| HRB260116C00045000 | 2024-04-30 9:47AM EDT | 45.00 | 9.60 | 11.30 | 12.80 | 0.00 | - | 1 | 8 | 34.96% |
| HRB260116C00047000 | 2024-05-14 1:08PM EDT | 47.00 | 12.20 | 10.10 | 14.00 | 0.00 | - | 1 | 12 | 44.28% |
| HRB260116C00050000 | 2024-05-14 10:46AM EDT | 50.00 | 10.43 | 8.10 | 10.30 | 0.00 | - | 1 | 49 | 34.88% |
| HRB260116C00055000 | 2024-05-10 2:21PM EDT | 55.00 | 8.45 | 6.80 | 9.70 | 0.00 | - | 16 | 19 | 40.29% |
| HRB260116C00060000 | 2024-05-17 12:22PM EDT | 60.00 | 5.65 | 4.10 | 7.60 | -0.64 | -10.17% | 5 | 45 | 38.61% |
| HRB260116C00065000 | 2024-05-16 2:46PM EDT | 65.00 | 4.48 | 2.35 | 5.50 | 0.00 | - | 2 | 12 | 35.80% |
| HRB260116C00070000 | 2024-05-13 10:38AM EDT | 70.00 | 3.75 | 2.80 | 3.80 | 0.00 | - | 5 | 8 | 33.30% |
| HRB260116C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 2.20 | 1.75 | 2.80 | +0.45 | +25.71% | 1 | 11 | 32.51% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116P00020000 | 2024-05-02 12:28PM EDT | 20.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 30 | 59 | 49.00% |
| HRB260116P00023000 | 2023-09-18 10:40AM EDT | 23.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.21% |
| HRB260116P00025000 | 2024-04-17 10:09AM EDT | 25.00 | 0.85 | 0.20 | 1.80 | 0.00 | - | 1 | 2 | 54.03% |
| HRB260116P00028000 | 2024-05-08 2:09PM EDT | 28.00 | 0.75 | 0.40 | 0.90 | 0.00 | - | - | 1 | 38.23% |
| HRB260116P00030000 | 2024-05-01 11:05AM EDT | 30.00 | 1.47 | 0.75 | 1.95 | 0.00 | - | 40 | 45 | 44.43% |
| HRB260116P00033000 | 2024-04-15 9:32AM EDT | 33.00 | 1.91 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 39.01% |
| HRB260116P00035000 | 2024-05-15 10:18AM EDT | 35.00 | 1.41 | 1.35 | 3.00 | 0.00 | - | 2 | 9 | 41.88% |
| HRB260116P00037000 | 2024-05-10 9:32AM EDT | 37.00 | 2.00 | 1.60 | 2.80 | 0.00 | - | 2 | 9 | 36.85% |
| HRB260116P00040000 | 2024-05-15 10:16AM EDT | 40.00 | 2.35 | 2.25 | 4.10 | 0.00 | - | 1 | 54 | 38.26% |
| HRB260116P00042000 | 2024-05-10 2:21PM EDT | 42.00 | 2.65 | 2.70 | 4.80 | 0.00 | - | 1 | 25 | 37.76% |
| HRB260116P00045000 | 2024-05-17 9:54AM EDT | 45.00 | 3.70 | 2.50 | 5.80 | -1.60 | -30.19% | 1 | 30 | 36.30% |
| HRB260116P00047000 | 2024-04-29 9:44AM EDT | 47.00 | 6.90 | 4.30 | 6.70 | 0.00 | - | 8 | 37 | 36.02% |
| HRB260116P00050000 | 2024-05-15 9:47AM EDT | 50.00 | 5.40 | 3.90 | 7.10 | 0.00 | - | 1 | 6 | 31.39% |
| HRB260116P00055000 | 2024-03-27 10:00AM EDT | 55.00 | 10.70 | 11.10 | 12.10 | 0.00 | - | 1 | 4 | 39.20% |
| HRB260116P00060000 | 2024-04-24 10:19AM EDT | 60.00 | 14.10 | 10.00 | 12.60 | 0.00 | - | 1 | 10 | 28.55% |
| HRB260116P00065000 | 2024-04-15 11:09AM EDT | 65.00 | 19.10 | 13.40 | 15.60 | 0.00 | - | 3 | 11 | 25.53% |
| HRB260116P00070000 | 2024-03-05 10:54AM EDT | 70.00 | 20.80 | 22.90 | 23.40 | 0.00 | - | 4 | 4 | 40.92% |
| HRB260116P00075000 | 2024-05-14 1:19PM EDT | 75.00 | 22.31 | 20.60 | 25.50 | 0.00 | - | 4 | 6 | 32.56% |
© 2024 Yahoo. All rights reserved.