Singapore markets open in 8 hours 28 minutes

H&R Block, Inc. (HRB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.10+1.30 (+2.51%)
At close: 04:00PM EDT
53.22 +0.12 (+0.23%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRB240621C000300002024-06-04 1:13PM EDT30.0022.1021.9025.300.00-20043432.42%
HRB240621C000320002023-08-28 11:42AM EDT32.009.6011.7012.000.00-1690.00%
HRB240621C000340002024-06-03 11:46AM EDT34.0016.0617.9021.400.00-10361.33%
HRB240621C000350002024-01-09 1:52PM EDT35.0012.7011.1011.900.00-1100.00%
HRB240621C000370002024-05-09 3:56PM EDT37.0012.4511.1015.400.00-230.00%
HRB240621C000380002024-01-29 2:24PM EDT38.0010.9011.3013.400.00-260.00%
HRB240621C000390002024-01-19 2:55PM EDT39.008.908.7010.400.00-440.00%
HRB240621C000400002024-06-04 1:13PM EDT40.0012.1011.9015.300.00-20061246.48%
HRB240621C000410002024-02-16 11:38AM EDT41.007.306.809.000.00-29760.00%
HRB240621C000420002024-05-08 1:29PM EDT42.006.906.6010.100.00-2490.00%
HRB240621C000430002024-06-04 10:35AM EDT43.008.509.0012.300.00-4072203.13%
HRB240621C000440002024-05-30 10:31AM EDT44.006.107.6011.300.00-20163.67%
HRB240621C000450002024-05-16 2:08PM EDT45.008.054.107.600.00-100.00%
HRB240621C000460002024-06-11 11:45AM EDT46.003.295.809.200.00-14139.45%
HRB240621C000470002024-05-31 1:20PM EDT47.002.765.008.300.00-10138.48%
HRB240621C000480002024-06-13 3:29PM EDT48.002.853.507.300.00-112899.41%
HRB240621C000490002024-06-18 3:04PM EDT49.004.402.606.40+3.05+225.93%3522593.75%
HRB240621C000500002024-06-18 3:38PM EDT50.003.522.755.00+1.64+87.23%26343104.30%
HRB240621C000550002024-06-18 3:26PM EDT55.000.100.000.10+0.05+100.00%601,01533.40%
HRB240621C000600002024-06-07 3:01PM EDT60.000.070.000.750.00-155117.38%
HRB240621C000650002024-03-05 11:57AM EDT65.000.250.000.750.00-125166.99%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRB240621P000150002023-11-10 10:39AM EDT15.000.050.000.250.00-135681.25%
HRB240621P000200002023-05-23 2:49PM EDT20.002.250.005.000.00--11,083.59%
HRB240621P000230002023-08-28 11:09AM EDT23.000.290.000.550.00-2555531.25%
HRB240621P000250002024-05-09 2:59PM EDT25.000.050.000.200.00-3896406.25%
HRB240621P000270002023-08-16 10:35AM EDT27.000.770.400.500.00-1138487.50%
HRB240621P000300002024-05-03 9:30AM EDT30.000.100.000.850.00-15206416.80%
HRB240621P000320002024-05-28 1:30PM EDT32.000.060.000.750.00-335366.41%
HRB240621P000330002024-05-30 3:52PM EDT33.000.100.000.750.00-2020347.66%
HRB240621P000350002024-05-24 11:14AM EDT35.000.050.000.750.00-4479311.72%
HRB240621P000360002024-05-30 1:42PM EDT36.000.050.000.750.00-137294.53%
HRB240621P000370002024-06-03 1:34PM EDT37.000.100.000.750.00-4385277.34%
HRB240621P000380002023-12-12 11:10AM EDT38.001.001.001.800.00--5385.16%
HRB240621P000390002024-06-05 3:57PM EDT39.000.050.000.150.00-96101176.56%
HRB240621P000400002024-06-07 10:03AM EDT40.000.050.000.150.00-195487164.06%
HRB240621P000410002024-06-10 10:06AM EDT41.000.050.000.100.00-157971142.19%
HRB240621P000420002024-06-14 1:07PM EDT42.000.050.000.750.00-1201197.27%
HRB240621P000430002024-06-14 10:46AM EDT43.000.100.000.750.00-10251182.03%
HRB240621P000440002024-06-04 12:14PM EDT44.000.070.000.750.00-1176166.80%
HRB240621P000450002024-06-10 3:12PM EDT45.000.050.000.050.00-326686.72%
HRB240621P000460002024-06-14 10:29AM EDT46.000.100.000.400.00-1130115.23%
HRB240621P000470002024-06-17 2:41PM EDT47.000.010.000.750.00-1358121.88%
HRB240621P000480002024-06-10 10:12AM EDT48.000.550.000.500.00-270394.14%
HRB240621P000490002024-06-17 2:13PM EDT49.000.050.000.750.00-129091.60%
HRB240621P000500002024-06-17 10:43AM EDT50.000.200.000.100.00-1070650.00%
HRB240621P000550002024-05-22 10:08AM EDT55.002.001.603.000.00-173756.25%
HRB240621P000600002024-06-11 3:11PM EDT60.0010.365.008.500.00-10204.59%
HRB240621P000650002024-03-05 11:11AM EDT65.0015.2017.3018.600.00-80521.19%
HRB240621P000700002024-04-24 1:49PM EDT70.0021.1017.5022.000.00-44402.25%