H&R Block, Inc. (HRB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240419C00029000 | 2023-11-10 1:01PM EDT | 29.00 | 15.42 | 15.30 | 18.80 | 0.00 | - | 1 | 1 | 801.56% |
| HRB240419C00030000 | 2024-04-02 12:17PM EDT | 30.00 | 17.15 | 16.20 | 19.40 | 0.00 | - | 5 | 5 | 757.42% |
| HRB240419C00031000 | 2023-11-29 12:40PM EDT | 31.00 | 15.10 | 16.30 | 18.20 | 0.00 | - | 1 | 4 | 812.89% |
| HRB240419C00032000 | 2023-11-14 1:55PM EDT | 32.00 | 14.26 | 15.10 | 16.50 | 0.00 | - | 1 | 5 | 672.66% |
| HRB240419C00033000 | 2023-08-23 10:36AM EDT | 33.00 | 7.80 | 10.10 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| HRB240419C00034000 | 2023-12-22 1:14PM EDT | 34.00 | 13.92 | 12.10 | 16.00 | 0.00 | - | 1 | 43 | 642.19% |
| HRB240419C00035000 | 2023-09-07 9:35AM EDT | 35.00 | 6.20 | 7.40 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| HRB240419C00036000 | 2023-11-07 3:44PM EDT | 36.00 | 6.90 | 9.60 | 11.60 | 0.00 | - | 1 | 9 | 475.78% |
| HRB240419C00037000 | 2024-02-28 4:55PM EDT | 37.00 | 12.80 | 10.40 | 15.00 | 0.00 | - | 2 | 10 | 768.75% |
| HRB240419C00038000 | 2024-04-02 3:46PM EDT | 38.00 | 9.50 | 7.20 | 10.70 | 0.00 | - | 5 | 19 | 242.19% |
| HRB240419C00039000 | 2023-09-07 9:37AM EDT | 39.00 | 3.70 | 4.70 | 4.90 | 0.00 | - | 1 | 3 | 0.00% |
| HRB240419C00040000 | 2024-03-27 10:05AM EDT | 40.00 | 8.30 | 6.20 | 8.50 | 0.00 | - | 1 | 86 | 290.63% |
| HRB240419C00041000 | 2024-02-21 11:28AM EDT | 41.00 | 5.40 | 6.30 | 9.90 | 0.00 | - | 1 | 82 | 504.10% |
| HRB240419C00042000 | 2024-04-10 2:04PM EDT | 42.00 | 4.98 | 4.70 | 6.80 | 0.00 | - | 49 | 88 | 287.11% |
| HRB240419C00043000 | 2024-04-16 3:52PM EDT | 43.00 | 4.15 | 2.75 | 5.70 | 0.00 | - | 12 | 146 | 174.61% |
| HRB240419C00044000 | 2024-04-19 3:20PM EDT | 44.00 | 2.70 | 2.15 | 4.70 | +0.45 | +20.00% | 12 | 128 | 171.48% |
| HRB240419C00045000 | 2024-04-19 11:44AM EDT | 45.00 | 1.70 | 1.40 | 3.70 | +0.20 | +13.33% | 10 | 925 | 150.98% |
| HRB240419C00046000 | 2024-04-19 3:01PM EDT | 46.00 | 0.65 | 0.35 | 2.85 | +0.30 | +85.71% | 24 | 5,539 | 116.60% |
| HRB240419C00047000 | 2024-04-19 3:10PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 145 | 11.52% |
| HRB240419C00048000 | 2024-04-17 12:44PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 77 | 83.79% |
| HRB240419C00049000 | 2024-04-10 2:42PM EDT | 49.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 114.45% |
| HRB240419C00050000 | 2024-04-18 12:03PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,094 | 69.53% |
| HRB240419C00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 1,413 | 145.31% |
| HRB240419C00060000 | 2024-03-19 3:48PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 345.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240419P00020000 | 2023-10-19 12:14PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 1,322.66% |
| HRB240419P00025000 | 2023-08-28 11:30AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HRB240419P00028000 | 2023-08-29 9:40AM EDT | 28.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 10 | 661.72% |
| HRB240419P00029000 | 2023-11-02 1:29PM EDT | 29.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | - | 1 | 499.22% |
| HRB240419P00030000 | 2023-11-10 10:41AM EDT | 30.00 | 0.20 | 0.05 | 2.60 | 0.00 | - | 10 | 30 | 841.41% |
| HRB240419P00031000 | 2023-12-04 10:52AM EDT | 31.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 467.19% |
| HRB240419P00032000 | 2023-12-26 2:55PM EDT | 32.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 375.00% |
| HRB240419P00033000 | 2023-12-20 4:02PM EDT | 33.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 418.75% |
| HRB240419P00034000 | 2024-04-03 10:01AM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 4 | 450.00% |
| HRB240419P00035000 | 2024-01-23 4:20PM EDT | 35.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 26 | 493.36% |
| HRB240419P00036000 | 2023-11-02 11:39AM EDT | 36.00 | 1.20 | 0.15 | 0.50 | 0.00 | - | 24 | 27 | 371.88% |
| HRB240419P00037000 | 2024-03-28 10:30AM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 67 | 355.08% |
| HRB240419P00038000 | 2024-03-27 10:09AM EDT | 38.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 38 | 324.22% |
| HRB240419P00039000 | 2024-03-27 1:41PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 81 | 167.19% |
| HRB240419P00040000 | 2024-03-13 9:34AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 113 | 234.77% |
| HRB240419P00041000 | 2024-04-15 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 75 | 83 | 233.59% |
| HRB240419P00042000 | 2024-03-14 9:30AM EDT | 42.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 70 | 252.73% |
| HRB240419P00043000 | 2024-04-12 1:24PM EDT | 43.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 11 | 237 | 123.44% |
| HRB240419P00044000 | 2024-04-16 9:32AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,203 | 67.19% |
| HRB240419P00045000 | 2024-04-18 2:43PM EDT | 45.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 576 | 76.17% |
| HRB240419P00046000 | 2024-04-18 2:29PM EDT | 46.00 | 0.13 | 0.00 | 0.05 | -0.02 | -13.33% | 1 | 672 | 30.86% |
| HRB240419P00047000 | 2024-04-19 2:45PM EDT | 47.00 | 0.40 | 0.00 | 1.70 | -0.10 | -20.00% | 10 | 155 | 78.32% |
| HRB240419P00050000 | 2024-04-19 2:48PM EDT | 50.00 | 3.24 | 2.80 | 5.30 | -0.46 | -12.43% | 14 | 377 | 208.20% |
| HRB240419P00055000 | 2024-04-17 1:52PM EDT | 55.00 | 8.20 | 6.00 | 9.40 | 0.00 | - | 68 | 21 | 385.94% |
© 2024 Yahoo. All rights reserved.