H&R Block, Inc. (HRB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB241018C00039000 | 2024-04-02 3:46PM EDT | 39.00 | 10.01 | 9.30 | 11.60 | 0.00 | - | - | 5 | 0.00% |
| HRB241018C00040000 | 2024-05-06 11:18AM EDT | 40.00 | 10.10 | 13.50 | 13.90 | 0.00 | - | 2 | 30 | 38.92% |
| HRB241018C00041000 | 2024-05-06 11:01AM EDT | 41.00 | 9.20 | 12.60 | 14.40 | 0.00 | - | 11 | 54 | 55.49% |
| HRB241018C00042000 | 2024-05-06 11:11AM EDT | 42.00 | 8.50 | 11.70 | 12.00 | 0.00 | - | 2 | 10 | 35.38% |
| HRB241018C00043000 | 2024-05-22 2:51PM EDT | 43.00 | 11.00 | 10.90 | 11.10 | 0.00 | - | 1 | 6 | 34.20% |
| HRB241018C00045000 | 2024-05-03 10:03AM EDT | 45.00 | 6.30 | 9.20 | 9.40 | 0.00 | - | 2 | 58 | 32.57% |
| HRB241018C00046000 | 2024-05-16 10:16AM EDT | 46.00 | 7.90 | 8.40 | 8.60 | 0.00 | - | 4 | 31 | 31.96% |
| HRB241018C00047000 | 2024-04-26 11:58AM EDT | 47.00 | 3.90 | 7.60 | 7.80 | 0.00 | - | 10 | 38 | 31.12% |
| HRB241018C00048000 | 2024-05-17 3:58PM EDT | 48.00 | 6.42 | 6.80 | 7.00 | 0.00 | - | 2 | 21 | 30.05% |
| HRB241018C00049000 | 2024-05-09 2:42PM EDT | 49.00 | 4.20 | 6.10 | 6.30 | 0.00 | - | 10 | 67 | 29.61% |
| HRB241018C00050000 | 2024-05-17 11:50AM EDT | 50.00 | 5.01 | 5.50 | 5.60 | 0.00 | - | 2 | 101 | 28.91% |
| HRB241018C00055000 | 2024-05-22 3:46PM EDT | 55.00 | 2.90 | 2.80 | 2.95 | 0.00 | - | 32 | 251 | 27.52% |
| HRB241018C00060000 | 2024-05-22 3:46PM EDT | 60.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 83 | 103 | 27.52% |
| HRB241018C00065000 | 2024-05-13 12:13PM EDT | 65.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 28.13% |
| HRB241018C00070000 | 2024-03-27 11:13AM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 18 | 35.43% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB241018P00030000 | 2024-04-16 10:12AM EDT | 30.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 50.78% |
| HRB241018P00035000 | 2024-05-17 12:00PM EDT | 35.00 | 0.19 | 0.05 | 1.40 | 0.00 | - | 14 | 602 | 52.44% |
| HRB241018P00039000 | 2024-05-09 3:57PM EDT | 39.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 1 | 78 | 34.25% |
| HRB241018P00040000 | 2024-04-15 2:57PM EDT | 40.00 | 1.60 | 0.35 | 0.45 | 0.00 | - | 1 | 13 | 34.13% |
| HRB241018P00041000 | 2024-04-19 3:58PM EDT | 41.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HRB241018P00042000 | 2024-05-09 2:20PM EDT | 42.00 | 1.33 | 0.40 | 0.50 | 0.00 | - | 1 | 20 | 30.47% |
| HRB241018P00043000 | 2024-05-10 9:45AM EDT | 43.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 7 | 16 | 29.76% |
| HRB241018P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 2.80 | 0.75 | 0.85 | 0.00 | - | 9 | 49 | 28.35% |
| HRB241018P00047000 | 2024-05-16 10:47AM EDT | 47.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 30 | 53 | 27.05% |
| HRB241018P00048000 | 2024-05-22 2:58PM EDT | 48.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 59 | 59 | 26.72% |
| HRB241018P00049000 | 2024-05-22 11:34AM EDT | 49.00 | 1.65 | 1.60 | 1.70 | +0.05 | +3.12% | 1 | 59 | 26.07% |
| HRB241018P00050000 | 2024-05-22 2:46PM EDT | 50.00 | 2.05 | 1.90 | 2.00 | 0.00 | - | 24 | 48 | 25.55% |
| HRB241018P00055000 | 2024-05-22 3:38PM EDT | 55.00 | 4.30 | 4.20 | 4.30 | 0.00 | - | 39 | 64 | 24.07% |
| HRB241018P00060000 | 2024-05-23 10:01AM EDT | 60.00 | 7.70 | 7.60 | 8.20 | +0.50 | +6.94% | 3 | 41 | 26.95% |
© 2024 Yahoo. All rights reserved.