Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,499.01 -131.88 (-0.19%) CMC Crypto 200
1,418.65 -9.92 (-0.69%)
H&R Block, Inc. (HRB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719C00034000 | 2023-11-17 4:37PM EDT | 34.00 | 12.70 | 13.40 | 16.00 | 0.00 | - | 1 | 1 | 72.46% |
| HRB240719C00035000 | 2023-11-06 12:47PM EDT | 35.00 | 8.80 | 11.40 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| HRB240719C00036000 | 2024-05-14 3:28PM EDT | 36.00 | 17.42 | 12.00 | 16.00 | 0.00 | - | 1 | 2 | 63.53% |
| HRB240719C00039000 | 2024-05-08 2:17PM EDT | 39.00 | 9.90 | 9.00 | 12.70 | 0.00 | - | 10 | 48 | 93.21% |
| HRB240719C00040000 | 2024-04-03 10:02AM EDT | 40.00 | 8.30 | 8.80 | 9.10 | 0.00 | - | 8 | 14 | 0.00% |
| HRB240719C00041000 | 2024-05-20 3:28PM EDT | 41.00 | 12.20 | 6.70 | 10.70 | 0.00 | - | 1 | 118 | 81.30% |
| HRB240719C00042000 | 2024-05-30 10:50AM EDT | 42.00 | 8.24 | 6.00 | 9.80 | 0.00 | - | 1 | 88 | 77.30% |
| HRB240719C00043000 | 2024-04-10 10:52AM EDT | 43.00 | 5.35 | 9.10 | 13.00 | 0.00 | - | 1 | 47 | 109.11% |
| HRB240719C00044000 | 2024-05-31 1:50PM EDT | 44.00 | 5.90 | 5.80 | 7.80 | -2.79 | -32.11% | 1 | 79 | 65.48% |
| HRB240719C00045000 | 2024-05-30 2:58PM EDT | 45.00 | 4.70 | 3.80 | 6.40 | 0.00 | - | 2 | 51 | 52.93% |
| HRB240719C00046000 | 2024-05-30 3:02PM EDT | 46.00 | 3.90 | 4.10 | 6.30 | 0.00 | - | 1 | 24 | 61.33% |
| HRB240719C00047000 | 2024-05-30 3:52PM EDT | 47.00 | 3.16 | 3.30 | 3.50 | 0.00 | - | 6 | 121 | 27.10% |
| HRB240719C00048000 | 2024-05-31 1:20PM EDT | 48.00 | 2.69 | 2.65 | 4.80 | +0.24 | +9.80% | 1 | 138 | 55.66% |
| HRB240719C00049000 | 2024-05-31 1:20PM EDT | 49.00 | 2.09 | 1.55 | 3.30 | +0.19 | +10.00% | 6 | 200 | 41.65% |
| HRB240719C00050000 | 2024-05-30 3:31PM EDT | 50.00 | 1.50 | 1.50 | 1.65 | +0.10 | +7.14% | 1 | 539 | 25.32% |
| HRB240719C00055000 | 2024-05-30 3:55PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 30 | 664 | 26.07% |
| HRB240719C00060000 | 2024-05-23 10:06AM EDT | 60.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 63 | 235 | 30.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240719P00025000 | 2024-02-07 11:28AM EDT | 25.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | - | 20 | 110.74% |
| HRB240719P00030000 | 2023-11-07 1:55PM EDT | 30.00 | 0.74 | 0.25 | 0.55 | 0.00 | - | - | 5 | 93.95% |
| HRB240719P00032000 | 2024-02-07 11:28AM EDT | 32.00 | 0.62 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 77.05% |
| HRB240719P00033000 | 2024-01-19 4:16PM EDT | 33.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 80.18% |
| HRB240719P00034000 | 2024-05-20 11:16AM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 78.61% |
| HRB240719P00035000 | 2024-04-19 9:50AM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.65% |
| HRB240719P00036000 | 2024-02-06 4:54PM EDT | 36.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 548 | 63.09% |
| HRB240719P00037000 | 2024-04-01 9:30AM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| HRB240719P00038000 | 2024-02-09 1:48PM EDT | 38.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 1 | 635 | 60.06% |
| HRB240719P00039000 | 2024-03-20 2:10PM EDT | 39.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 425 | 55.62% |
| HRB240719P00040000 | 2024-03-21 1:17PM EDT | 40.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 4 | 100 | 55.57% |
| HRB240719P00041000 | 2024-03-22 9:44AM EDT | 41.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 38 | 74 | 54.79% |
| HRB240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 0.95 | 0.10 | 0.20 | 0.00 | - | 1 | 55 | 32.91% |
| HRB240719P00043000 | 2024-05-07 11:06AM EDT | 43.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 21 | 86 | 32.72% |
| HRB240719P00044000 | 2024-05-29 11:19AM EDT | 44.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 45 | 76 | 30.18% |
| HRB240719P00045000 | 2024-05-28 1:05PM EDT | 45.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 15 | 129 | 28.57% |
| HRB240719P00046000 | 2024-05-28 10:38AM EDT | 46.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 537 | 28.27% |
| HRB240719P00047000 | 2024-05-30 1:50PM EDT | 47.00 | 0.75 | 0.10 | 0.85 | 0.00 | - | 10 | 266 | 26.95% |
| HRB240719P00048000 | 2024-05-28 12:13PM EDT | 48.00 | 1.35 | 0.30 | 1.15 | 0.00 | - | 133 | 690 | 26.29% |
| HRB240719P00049000 | 2024-05-30 3:13PM EDT | 49.00 | 1.75 | 1.40 | 1.55 | 0.00 | - | 3 | 148 | 25.98% |
| HRB240719P00050000 | 2024-05-30 3:19PM EDT | 50.00 | 2.22 | 1.25 | 2.00 | -0.03 | -1.33% | 1 | 263 | 25.20% |
| HRB240719P00055000 | 2024-05-31 12:07PM EDT | 55.00 | 6.23 | 4.70 | 7.40 | +0.93 | +17.55% | 10 | 169 | 55.44% |
| HRB240719P00060000 | 2024-05-22 3:29PM EDT | 60.00 | 7.30 | 9.00 | 12.70 | 0.00 | - | 8 | 12 | 78.54% |
© 2024 Yahoo. All rights reserved.