Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,193.14 +12.40 (+0.24%) Dow
38,918.22 +65.95 (+0.17%) Nasdaq
16,374.72 +25.47 (+0.16%) Bitcoin USD
63,810.79 +317.50 (+0.50%) CMC Crypto 200
1,321.45 -43.68 (-3.20%)
H&R Block, Inc. (HRB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517C00040000 | 2024-04-18 12:30PM EDT | 40.00 | 6.90 | 9.60 | 11.40 | 0.00 | - | - | 6 | 119.53% |
| HRB240517C00042000 | 2024-04-26 1:07PM EDT | 42.00 | 4.50 | 7.60 | 8.40 | 0.00 | - | 2 | 3 | 68.95% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 6.90 | 9.00 | 0.00 | - | 10 | 1 | 110.94% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 6.00 | 6.20 | 0.00 | - | 3 | 33 | 60.74% |
| HRB240517C00045000 | 2024-05-01 10:29AM EDT | 45.00 | 2.75 | 5.10 | 5.30 | 0.00 | - | 3 | 47 | 58.01% |
| HRB240517C00046000 | 2024-04-26 2:48PM EDT | 46.00 | 1.96 | 4.20 | 4.40 | 0.00 | - | 1 | 54 | 53.81% |
| HRB240517C00047000 | 2024-05-07 11:03AM EDT | 47.00 | 3.47 | 3.30 | 3.60 | +0.67 | +23.93% | 1 | 200 | 50.29% |
| HRB240517C00048000 | 2024-05-06 3:55PM EDT | 48.00 | 2.17 | 2.75 | 2.85 | 0.00 | - | 10 | 122 | 51.61% |
| HRB240517C00049000 | 2024-05-07 9:42AM EDT | 49.00 | 1.65 | 2.10 | 2.15 | +0.10 | +6.45% | 2 | 263 | 50.10% |
| HRB240517C00050000 | 2024-05-07 11:00AM EDT | 50.00 | 1.65 | 1.60 | 1.70 | +0.47 | +39.83% | 56 | 790 | 50.44% |
| HRB240517C00055000 | 2024-05-06 10:12AM EDT | 55.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 20 | 269 | 50.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00039000 | 2024-03-19 1:56PM EDT | 39.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 87.30% |
| HRB240517P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| HRB240517P00042000 | 2024-05-07 10:51AM EDT | 42.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 1 | 50 | 62.70% |
| HRB240517P00043000 | 2024-05-06 12:45PM EDT | 43.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 133 | 58.01% |
| HRB240517P00044000 | 2024-05-06 1:59PM EDT | 44.00 | 0.22 | 0.15 | 0.25 | -0.12 | -35.29% | 1 | 153 | 54.69% |
| HRB240517P00045000 | 2024-05-06 11:45AM EDT | 45.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 1 | 299 | 53.22% |
| HRB240517P00046000 | 2024-05-06 1:28PM EDT | 46.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 50 | 225 | 52.05% |
| HRB240517P00047000 | 2024-05-07 10:54AM EDT | 47.00 | 0.68 | 0.60 | 0.70 | -0.57 | -45.60% | 5 | 152 | 50.68% |
| HRB240517P00048000 | 2024-05-07 10:06AM EDT | 48.00 | 1.03 | 0.90 | 0.95 | -0.42 | -28.97% | 2 | 143 | 50.34% |
| HRB240517P00049000 | 2024-05-06 12:08PM EDT | 49.00 | 1.85 | 1.25 | 1.30 | 0.00 | - | 24 | 97 | 48.93% |
| HRB240517P00050000 | 2024-04-15 12:02PM EDT | 50.00 | 3.90 | 1.75 | 1.85 | 0.00 | - | 2 | 26 | 50.73% |
| HRB240517P00055000 | 2024-03-28 10:37AM EDT | 55.00 | 6.30 | 7.70 | 10.60 | 0.00 | - | 20 | 20 | 171.97% |
© 2024 Yahoo. All rights reserved.