HRB - H&R Block, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB230616C00020000 | 2023-06-05 11:27AM EDT | 20.00 | 11.80 | 11.30 | 14.50 | 0.00 | - | 10 | 0 | 356.84% |
| HRB230616C00023000 | 2023-05-24 9:36AM EDT | 23.00 | 7.00 | 8.20 | 11.50 | 0.00 | - | - | 0 | 272.46% |
| HRB230616C00025000 | 2023-06-05 11:27AM EDT | 25.00 | 7.10 | 5.30 | 9.50 | 0.00 | - | 10 | 0 | 182.03% |
| HRB230616C00027000 | 2023-06-05 11:27AM EDT | 27.00 | 3.00 | 2.85 | 7.30 | 0.00 | - | 10 | 0 | 109.77% |
| HRB230616C00028000 | 2023-06-05 11:49AM EDT | 28.00 | 2.90 | 2.20 | 6.50 | 0.00 | - | 31 | 0 | 116.60% |
| HRB230616C00029000 | 2023-06-09 3:58PM EDT | 29.00 | 2.83 | 2.00 | 5.50 | +0.69 | +32.24% | 3 | 8 | 125.00% |
| HRB230616C00030000 | 2023-06-09 9:50AM EDT | 30.00 | 1.95 | 1.70 | 1.90 | +0.25 | +14.71% | 1 | 186 | 41.41% |
| HRB230616C00031000 | 2023-06-09 10:46AM EDT | 31.00 | 1.21 | 0.90 | 1.75 | +0.28 | +30.11% | 2 | 339 | 51.95% |
| HRB230616C00032000 | 2023-06-09 11:14AM EDT | 32.00 | 0.40 | 0.30 | 0.45 | +0.08 | +25.00% | 1 | 290 | 32.13% |
| HRB230616C00033000 | 2023-06-07 2:30PM EDT | 33.00 | 0.18 | 0.05 | 0.30 | +0.03 | +20.00% | 5 | 456 | 42.97% |
| HRB230616C00034000 | 2023-06-01 2:10PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 12.50% |
| HRB230616C00035000 | 2023-06-08 3:01PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 441 | 44.53% |
| HRB230616C00036000 | 2023-05-15 10:07AM EDT | 36.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 54.30% |
| HRB230616C00037000 | 2023-06-07 2:37PM EDT | 37.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 49 | 440 | 63.28% |
| HRB230616C00038000 | 2023-05-11 10:30AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 72.27% |
| HRB230616C00040000 | 2023-05-15 11:44AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 663 | 50.00% |
| HRB230616C00042000 | 2023-06-08 12:58PM EDT | 42.00 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 3 | 1,260 | 110.94% |
| HRB230616C00045000 | 2023-05-30 10:42AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 314 | 166.99% |
| HRB230616C00050000 | 2023-05-04 11:48AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 221.88% |
| HRB230616C00055000 | 2023-03-14 11:52AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 229 | 199.22% |
| HRB230616C00060000 | 2023-03-14 11:53AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 214.84% |
| HRB230616C00065000 | 2022-08-16 3:24PM EDT | 65.00 | 1.40 | 0.75 | 1.00 | 0.00 | - | 1 | 1 | 374.02% |
| HRB230616C00070000 | 2022-11-16 11:12AM EDT | 70.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | - | 2 | 341.02% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB230616P00018000 | 2022-10-03 1:53PM EDT | 18.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 321.09% |
| HRB230616P00020000 | 2023-05-22 1:53PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 151.56% |
| HRB230616P00023000 | 2022-11-14 3:36PM EDT | 23.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 0 | 284.57% |
| HRB230616P00025000 | 2023-05-26 10:35AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 94.53% |
| HRB230616P00026000 | 2023-05-24 10:39AM EDT | 26.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 20 | 36 | 81.64% |
| HRB230616P00027000 | 2023-06-05 11:38AM EDT | 27.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 68.75% |
| HRB230616P00028000 | 2023-06-06 10:07AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 55 | 262 | 55.86% |
| HRB230616P00029000 | 2023-06-08 1:28PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 828 | 42.97% |
| HRB230616P00030000 | 2023-06-07 9:30AM EDT | 30.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 2,323 | 36.33% |
| HRB230616P00031000 | 2023-06-09 12:42PM EDT | 31.00 | 0.13 | 0.10 | 0.20 | -0.11 | -45.83% | 15 | 1,420 | 28.03% |
| HRB230616P00032000 | 2023-06-08 3:18PM EDT | 32.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 31 | 346 | 26.37% |
| HRB230616P00033000 | 2023-05-22 10:55AM EDT | 33.00 | 3.90 | 1.20 | 2.85 | 0.00 | - | 1 | 93 | 73.05% |
| HRB230616P00034000 | 2023-05-17 3:57PM EDT | 34.00 | 4.14 | 2.15 | 3.20 | 0.00 | - | 10 | 82 | 68.16% |
| HRB230616P00035000 | 2023-06-08 3:27PM EDT | 35.00 | 3.31 | 2.40 | 5.00 | 0.00 | - | 1 | 248 | 85.16% |
| HRB230616P00036000 | 2023-05-17 12:08PM EDT | 36.00 | 6.00 | 2.75 | 6.50 | 0.00 | - | 1 | 0 | 92.58% |
| HRB230616P00037000 | 2023-06-08 10:45AM EDT | 37.00 | 5.37 | 3.10 | 6.20 | 0.00 | - | 3 | 147 | 149.80% |
| HRB230616P00040000 | 2023-05-31 9:32AM EDT | 40.00 | 10.03 | 7.00 | 9.70 | 0.00 | - | 2 | 1 | 100.39% |
| HRB230616P00042000 | 2023-06-07 3:05PM EDT | 42.00 | 11.10 | 9.20 | 11.40 | 0.00 | - | 330 | 66 | 103.13% |
| HRB230616P00045000 | 2023-04-28 10:01AM EDT | 45.00 | 11.22 | 14.40 | 16.80 | 0.00 | - | 3 | 270 | 341.02% |
| HRB230616P00050000 | 2023-03-09 4:19PM EDT | 50.00 | 14.40 | 15.10 | 16.90 | 0.00 | - | 170 | 8 | 0.00% |
| HRB230616P00055000 | 2022-10-12 9:40AM EDT | 55.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HRB230616P00060000 | 2022-11-02 1:19PM EDT | 60.00 | 20.80 | 17.40 | 18.30 | 0.00 | - | 2 | 2 | 0.00% |
| HRB230616P00070000 | 2023-04-21 2:23PM EDT | 70.00 | 36.18 | 39.70 | 42.40 | 0.00 | - | 1 | 0 | 560.16% |
© 2023 Yahoo. All rights reserved.