NYSE - Nasdaq Real Time Price USD

H&R Block, Inc. (HRB)

Compare
61.83 +1.03 (+1.69%)
As of 10:11 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HRB241018C00035000 6/3/2024 3:46 PM 35 15.48 19.60 24.00 0.00 0.00% 1 0 0.00%
HRB241018C00039000 4/2/2024 7:46 PM 39 10.01 9.30 11.60 0.00 0.00% - 5 0.00%
HRB241018C00040000 5/6/2024 3:18 PM 40 10.10 10.20 12.10 0.00 0.00% 2 30 0.00%
HRB241018C00041000 5/6/2024 3:01 PM 41 9.20 10.60 11.50 0.00 0.00% 1 54 0.00%
HRB241018C00042000 5/6/2024 3:11 PM 42 8.50 10.00 10.40 0.00 0.00% 7 10 0.00%
HRB241018C00043000 5/22/2024 6:51 PM 43 11.00 9.00 11.40 0.00 0.00% 1 6 0.00%
HRB241018C00044000 5/24/2024 2:27 PM 44 9.40 8.50 10.50 0.00 0.00% 6 6 0.00%
HRB241018C00045000 9/6/2024 6:57 PM 45 18.75 15.90 18.40 0.00 0.00% 1 12 232.62%
HRB241018C00046000 8/12/2024 4:59 PM 46 11.25 15.20 19.10 0.00 0.00% 27 31 327.54%
HRB241018C00047000 8/26/2024 2:43 PM 47 17.38 15.30 17.60 0.00 0.00% 38 2 334.77%
HRB241018C00048000 8/6/2024 2:36 PM 48 8.00 14.40 17.70 0.00 0.00% 8 27 360.55%
HRB241018C00049000 7/18/2024 3:26 PM 49 8.38 14.40 16.00 0.00 0.00% 2 70 351.86%
HRB241018C00050000 10/10/2024 1:34 PM 50 11.03 10.40 12.10 0.00 0.00% 2 106 162.11%
HRB241018C00055000 10/14/2024 4:01 PM 55 5.80 5.90 6.30 0.00 0.00% 12 332 0.00%
HRB241018C00060000 10/15/2024 7:47 PM 60 1.15 1.25 1.45 0.00 0.00% 36 385 0.00%
HRB241018C00065000 10/15/2024 2:30 PM 65 0.05 0.00 0.00 0.00 0.00% 1 957 12.50%
HRB241018C00070000 10/15/2024 1:56 PM 70 0.05 0.00 0.75 0.00 0.00% 10 261 113.48%
HRB241018C00075000 9/24/2024 7:07 PM 75 0.10 0.00 0.75 0.00 0.00% 3 184 155.47%
HRB241018C00080000 8/20/2024 3:40 PM 80 0.30 0.00 0.75 0.00 0.00% 2 16 192.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HRB241018P00030000 4/16/2024 2:12 PM 30 0.35 0.00 0.20 0.00 0.00% 1 5 382.81%
HRB241018P00035000 9/23/2024 5:12 PM 35 0.05 0.00 0.05 0.00 0.00% 10 596 256.25%
HRB241018P00039000 9/13/2024 7:31 PM 39 0.05 0.00 0.05 0.00 0.00% 210 231 210.94%
HRB241018P00040000 9/10/2024 5:57 PM 40 0.05 0.00 0.75 0.00 0.00% 1 59 312.11%
HRB241018P00041000 4/19/2024 7:58 PM 41 1.70 0.40 0.50 0.00 0.00% 1 7 310.16%
HRB241018P00042000 8/12/2024 4:12 PM 42 0.35 0.00 0.20 0.00 0.00% 20 543 219.53%
HRB241018P00043000 8/12/2024 5:10 PM 43 0.40 0.00 0.20 0.00 0.00% 20 43 207.81%
HRB241018P00044000 8/30/2024 1:45 PM 44 0.20 0.00 0.15 0.00 0.00% 10 26 187.50%
HRB241018P00045000 9/6/2024 2:29 PM 45 0.12 0.00 0.10 0.00 0.00% 10 118 166.41%
HRB241018P00046000 9/16/2024 4:54 PM 46 0.75 0.00 0.10 0.00 0.00% 1 39 156.25%
HRB241018P00047000 9/16/2024 7:20 PM 47 0.12 0.00 0.10 0.00 0.00% 1 141 146.09%
HRB241018P00048000 8/19/2024 7:41 PM 48 0.37 0.00 1.35 0.00 0.00% 20 136 236.13%
HRB241018P00049000 8/16/2024 3:37 PM 49 0.16 0.00 2.15 0.00 0.00% 2 99 257.62%
HRB241018P00050000 9/23/2024 6:08 PM 50 0.04 0.00 0.30 0.00 0.00% 10 618 142.58%
HRB241018P00055000 10/3/2024 3:39 PM 55 0.10 0.00 0.15 0.00 0.00% 1 255 76.17%
HRB241018P00060000 10/15/2024 7:51 PM 60 0.25 0.10 0.25 0.00 0.00% 4 722 39.84%
HRB241018P00065000 10/14/2024 3:24 PM 65 4.50 3.10 5.50 0.00 0.00% 4 193 104.20%
HRB241018P00070000 10/1/2024 2:35 PM 70 7.55 7.00 11.10 0.00 0.00% 18 4 150.20%
HRB241018P00075000 8/27/2024 2:59 PM 75 10.25 10.70 13.30 0.00 0.00% 10 0 123.44%

Related Tickers