H&R Block, Inc. (HRB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621C00030000 | 2024-06-04 1:13PM EDT | 30.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| HRB240621C00032000 | 2023-08-28 11:42AM EDT | 32.00 | 9.60 | 11.70 | 12.00 | 0.00 | - | 16 | 9 | 0.00% |
| HRB240621C00034000 | 2024-06-03 11:46AM EDT | 34.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240621C00035000 | 2024-01-09 1:52PM EDT | 35.00 | 12.70 | 11.10 | 11.90 | 0.00 | - | 1 | 10 | 0.00% |
| HRB240621C00037000 | 2024-05-09 3:56PM EDT | 37.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB240621C00038000 | 2024-01-29 2:24PM EDT | 38.00 | 10.90 | 11.30 | 13.40 | 0.00 | - | 2 | 6 | 104.69% |
| HRB240621C00039000 | 2024-01-19 2:55PM EDT | 39.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 4 | 4 | 0.00% |
| HRB240621C00040000 | 2024-06-04 1:13PM EDT | 40.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| HRB240621C00041000 | 2024-02-16 11:38AM EDT | 41.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | 29 | 76 | 0.00% |
| HRB240621C00042000 | 2024-05-08 1:29PM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB240621C00043000 | 2024-06-04 10:35AM EDT | 43.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HRB240621C00044000 | 2024-05-30 10:31AM EDT | 44.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HRB240621C00045000 | 2024-05-16 2:08PM EDT | 45.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240621C00046000 | 2024-05-30 3:59PM EDT | 46.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HRB240621C00047000 | 2024-05-31 1:20PM EDT | 47.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB240621C00048000 | 2024-06-05 12:43PM EDT | 48.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HRB240621C00049000 | 2024-06-05 3:36PM EDT | 49.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| HRB240621C00050000 | 2024-06-05 2:07PM EDT | 50.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HRB240621C00055000 | 2024-06-04 3:31PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HRB240621C00060000 | 2024-05-23 9:56AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HRB240621C00065000 | 2024-03-05 11:57AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 83.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621P00015000 | 2023-11-10 10:39AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 287.50% |
| HRB240621P00020000 | 2023-05-23 2:49PM EDT | 20.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 459.08% |
| HRB240621P00023000 | 2023-08-28 11:09AM EDT | 23.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 25 | 55 | 221.88% |
| HRB240621P00025000 | 2024-05-09 2:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| HRB240621P00027000 | 2023-08-16 10:35AM EDT | 27.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 138 | 202.15% |
| HRB240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 15 | 206 | 171.29% |
| HRB240621P00032000 | 2024-05-28 1:30PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HRB240621P00033000 | 2024-05-30 3:52PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HRB240621P00035000 | 2024-05-24 11:14AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| HRB240621P00036000 | 2024-05-30 1:42PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HRB240621P00037000 | 2024-06-03 1:34PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HRB240621P00038000 | 2023-12-12 11:10AM EDT | 38.00 | 1.00 | 1.00 | 1.80 | 0.00 | - | - | 5 | 154.79% |
| HRB240621P00039000 | 2024-06-05 3:57PM EDT | 39.00 | 0.05 | 0.35 | 0.00 | 0.00 | - | 96 | 0 | 80.27% |
| HRB240621P00040000 | 2024-06-05 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HRB240621P00041000 | 2024-06-05 3:58PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HRB240621P00042000 | 2024-05-13 3:59PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HRB240621P00043000 | 2024-05-31 9:30AM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HRB240621P00044000 | 2024-06-04 12:14PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB240621P00045000 | 2024-05-30 3:08PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB240621P00046000 | 2024-06-03 2:58PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HRB240621P00047000 | 2024-06-05 2:39PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HRB240621P00048000 | 2024-06-05 9:44AM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HRB240621P00049000 | 2024-05-30 3:57PM EDT | 49.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| HRB240621P00050000 | 2024-06-05 2:56PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| HRB240621P00055000 | 2024-05-22 10:08AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HRB240621P00060000 | 2024-03-05 11:37AM EDT | 60.00 | 10.50 | 12.20 | 14.00 | 0.00 | - | 2 | 1 | 169.24% |
| HRB240621P00065000 | 2024-03-05 11:11AM EDT | 65.00 | 15.20 | 17.30 | 18.60 | 0.00 | - | 8 | 0 | 194.78% |
| HRB240621P00070000 | 2024-04-24 1:49PM EDT | 70.00 | 21.10 | 17.50 | 22.00 | 0.00 | - | 4 | 4 | 120.51% |
© 2024 Yahoo. All rights reserved.