Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,127.82 +671.13 (+1.06%) CMC Crypto 200
1,382.37 +69.75 (+5.31%)
H&R Block, Inc. (HRB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621C00030000 | 2023-07-25 9:44AM EDT | 30.00 | 6.00 | 8.80 | 13.00 | 0.00 | - | 1 | 291 | 0.00% |
| HRB240621C00032000 | 2023-08-28 11:42AM EDT | 32.00 | 9.60 | 11.70 | 12.00 | 0.00 | - | 16 | 9 | 0.00% |
| HRB240621C00034000 | 2023-12-22 1:14PM EDT | 34.00 | 14.19 | 13.00 | 14.90 | 0.00 | - | 1 | 1 | 77.83% |
| HRB240621C00035000 | 2024-01-09 1:52PM EDT | 35.00 | 12.70 | 11.10 | 11.90 | 0.00 | - | 1 | 10 | 35.74% |
| HRB240621C00037000 | 2024-01-19 10:52AM EDT | 37.00 | 10.10 | 10.30 | 12.40 | 0.00 | - | 2 | 10 | 71.26% |
| HRB240621C00038000 | 2024-01-29 2:24PM EDT | 38.00 | 10.90 | 11.30 | 13.40 | 0.00 | - | 2 | 6 | 100.83% |
| HRB240621C00039000 | 2024-01-19 2:55PM EDT | 39.00 | 8.90 | 8.70 | 10.40 | 0.00 | - | 4 | 4 | 64.62% |
| HRB240621C00040000 | 2024-02-05 10:59AM EDT | 40.00 | 7.60 | 9.70 | 10.00 | 0.00 | - | 9 | 124 | 80.49% |
| HRB240621C00041000 | 2024-02-16 11:38AM EDT | 41.00 | 7.30 | 6.80 | 9.00 | 0.00 | - | 29 | 76 | 59.86% |
| HRB240621C00042000 | 2024-04-09 9:57AM EDT | 42.00 | 6.40 | 5.60 | 5.80 | 0.00 | - | 3 | 53 | 36.77% |
| HRB240621C00043000 | 2024-04-12 10:28AM EDT | 43.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 40 | 105 | 36.91% |
| HRB240621C00044000 | 2024-04-16 9:44AM EDT | 44.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 17 | 91 | 34.84% |
| HRB240621C00045000 | 2024-04-19 11:03AM EDT | 45.00 | 3.51 | 3.50 | 3.70 | +0.01 | +0.29% | 10 | 96 | 34.96% |
| HRB240621C00046000 | 2024-04-12 10:45AM EDT | 46.00 | 2.75 | 2.90 | 3.10 | -0.10 | -3.51% | 1 | 43 | 34.30% |
| HRB240621C00047000 | 2024-04-19 11:19AM EDT | 47.00 | 2.30 | 2.40 | 2.55 | -0.30 | -11.54% | 2 | 53 | 33.57% |
| HRB240621C00048000 | 2024-04-17 3:51PM EDT | 48.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 6 | 58 | 33.35% |
| HRB240621C00049000 | 2024-04-17 12:10PM EDT | 49.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 6 | 84 | 33.01% |
| HRB240621C00050000 | 2024-04-18 11:02AM EDT | 50.00 | 1.25 | 1.25 | 1.30 | 0.00 | - | 14 | 270 | 31.91% |
| HRB240621C00055000 | 2024-04-16 1:17PM EDT | 55.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 1 | 231 | 32.42% |
| HRB240621C00060000 | 2024-03-18 9:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| HRB240621C00065000 | 2024-03-05 11:57AM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 52.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621P00015000 | 2023-11-10 10:39AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 136.13% |
| HRB240621P00020000 | 2023-05-23 2:49PM EDT | 20.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 218.70% |
| HRB240621P00023000 | 2023-08-28 11:09AM EDT | 23.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 25 | 55 | 102.05% |
| HRB240621P00025000 | 2023-08-15 9:32AM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| HRB240621P00027000 | 2023-08-16 10:35AM EDT | 27.00 | 0.77 | 0.40 | 0.50 | 0.00 | - | 1 | 138 | 91.31% |
| HRB240621P00030000 | 2023-11-07 1:01PM EDT | 30.00 | 0.70 | 0.20 | 2.65 | 0.00 | - | 207 | 206 | 107.91% |
| HRB240621P00032000 | 2024-03-05 2:21PM EDT | 32.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 7 | 32 | 65.63% |
| HRB240621P00035000 | 2024-03-05 12:51PM EDT | 35.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 59 | 47.27% |
| HRB240621P00036000 | 2024-02-12 4:00PM EDT | 36.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 35 | 35 | 45.61% |
| HRB240621P00037000 | 2024-04-10 10:08AM EDT | 37.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 382 | 41.85% |
| HRB240621P00038000 | 2023-12-12 11:10AM EDT | 38.00 | 1.00 | 1.00 | 1.80 | 0.00 | - | - | 5 | 64.01% |
| HRB240621P00039000 | 2024-01-25 11:05AM EDT | 39.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 96 | 101 | 40.09% |
| HRB240621P00040000 | 2024-04-18 3:52PM EDT | 40.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 3 | 298 | 36.08% |
| HRB240621P00041000 | 2024-03-18 10:54AM EDT | 41.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 20 | 58 | 35.35% |
| HRB240621P00042000 | 2024-04-17 1:41PM EDT | 42.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 26 | 187 | 34.82% |
| HRB240621P00043000 | 2024-04-17 2:50PM EDT | 43.00 | 1.02 | 0.95 | 1.05 | +0.07 | +7.37% | 30 | 273 | 33.59% |
| HRB240621P00044000 | 2024-04-17 2:02PM EDT | 44.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 25 | 143 | 33.25% |
| HRB240621P00045000 | 2024-04-18 12:35PM EDT | 45.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 6 | 234 | 32.81% |
| HRB240621P00046000 | 2024-04-18 11:18AM EDT | 46.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 4 | 98 | 32.23% |
| HRB240621P00047000 | 2024-04-19 2:33PM EDT | 47.00 | 2.56 | 2.45 | 2.60 | +0.01 | +0.39% | 10 | 156 | 32.18% |
| HRB240621P00048000 | 2024-04-18 2:02PM EDT | 48.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 20 | 249 | 32.59% |
| HRB240621P00049000 | 2024-04-10 10:23AM EDT | 49.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 9 | 147 | 32.23% |
| HRB240621P00050000 | 2024-04-15 9:38AM EDT | 50.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 2 | 183 | 32.47% |
| HRB240621P00055000 | 2024-03-14 11:05AM EDT | 55.00 | 8.50 | 7.80 | 10.60 | 0.00 | - | 3 | 122 | 66.19% |
| HRB240621P00060000 | 2024-03-05 11:37AM EDT | 60.00 | 10.50 | 12.20 | 14.00 | 0.00 | - | 2 | 1 | 54.30% |
| HRB240621P00065000 | 2024-03-05 11:11AM EDT | 65.00 | 15.20 | 17.30 | 18.60 | 0.00 | - | 8 | 0 | 54.98% |
| HRB240621P00070000 | 2024-01-17 1:40PM EDT | 70.00 | 24.50 | 21.60 | 25.40 | 0.00 | - | - | 4 | 60.30% |
© 2024 Yahoo. All rights reserved.