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 | 2024-05-10 3:46PM EDT | 40.00 | 14.20 | 12.00 | 15.10 | +7.30 | +105.80% | 1 | 6 | 90.63% |
| HRB240517C00042000 | 2024-04-26 1:07PM EDT | 42.00 | 4.50 | 10.00 | 13.20 | 0.00 | - | 2 | 3 | 92.97% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 8.50 | 11.90 | 0.00 | - | 10 | 1 | 187.01% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 8.00 | 11.80 | 0.00 | - | 3 | 33 | 112.11% |
| HRB240517C00045000 | 2024-05-10 2:00PM EDT | 45.00 | 8.80 | 7.00 | 10.40 | +4.56 | +107.55% | 27 | 60 | 83.98% |
| HRB240517C00046000 | 2024-05-10 11:50AM EDT | 46.00 | 7.70 | 6.50 | 7.90 | +3.90 | +102.63% | 12 | 56 | 92.58% |
| HRB240517C00047000 | 2024-05-10 11:25AM EDT | 47.00 | 6.99 | 6.50 | 7.50 | +3.96 | +130.69% | 2 | 188 | 89.45% |
| HRB240517C00048000 | 2024-05-10 12:58PM EDT | 48.00 | 5.70 | 4.10 | 7.40 | +3.15 | +123.53% | 18 | 121 | 62.70% |
| HRB240517C00049000 | 2024-05-10 3:32PM EDT | 49.00 | 5.03 | 4.50 | 6.70 | +2.98 | +145.37% | 106 | 357 | 97.75% |
| HRB240517C00050000 | 2024-05-10 3:39PM EDT | 50.00 | 4.05 | 3.00 | 5.80 | +2.45 | +153.13% | 93 | 870 | 76.95% |
| HRB240517C00055000 | 2024-05-10 2:58PM EDT | 55.00 | 0.35 | 0.20 | 0.30 | +0.05 | +16.67% | 109 | 356 | 27.93% |
| HRB240517C00060000 | 2024-05-09 2:54PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 52.15% |
| HRB240517C00065000 | 2024-05-09 3:55PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 70.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00036000 | 2024-05-09 3:33PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 148 | 123.44% |
| HRB240517P00037000 | 2024-05-09 1:18PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 34 | 34 | 214.65% |
| HRB240517P00038000 | 2024-05-09 3:58PM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 107.81% |
| HRB240517P00039000 | 2024-05-09 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 160.35% |
| HRB240517P00040000 | 2024-05-09 3:23PM EDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 31 | 84 | 93.75% |
| HRB240517P00041000 | 2024-05-09 3:59PM EDT | 41.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 14 | 22 | 85.94% |
| HRB240517P00042000 | 2024-05-10 9:34AM EDT | 42.00 | 0.01 | 0.00 | 0.05 | -0.15 | -93.75% | 3 | 122 | 79.69% |
| HRB240517P00043000 | 2024-05-10 3:05PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 121 | 267 | 72.66% |
| HRB240517P00044000 | 2024-05-09 3:59PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 5 | 155 | 65.63% |
| HRB240517P00045000 | 2024-05-10 2:59PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.59 | -98.33% | 62 | 358 | 59.38% |
| HRB240517P00046000 | 2024-05-10 2:53PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 494 | 265 | 58.98% |
| HRB240517P00047000 | 2024-05-10 9:45AM EDT | 47.00 | 0.12 | 0.05 | 0.10 | -0.93 | -88.57% | 157 | 303 | 55.86% |
| HRB240517P00048000 | 2024-05-10 10:21AM EDT | 48.00 | 0.10 | 0.05 | 0.10 | -1.37 | -93.20% | 35 | 509 | 51.56% |
| HRB240517P00049000 | 2024-05-10 10:51AM EDT | 49.00 | 0.10 | 0.00 | 0.15 | -1.80 | -94.74% | 149 | 1,103 | 48.44% |
| HRB240517P00050000 | 2024-05-10 3:58PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -2.47 | -96.11% | 30 | 52 | 39.94% |
| HRB240517P00055000 | 2024-05-10 3:58PM EDT | 55.00 | 1.65 | 1.55 | 2.00 | -4.79 | -74.38% | 146 | 21 | 37.21% |
© 2024 Yahoo. All rights reserved.