Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,601.81 +341.20 (+0.49%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
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 | 0.00% |
| 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 | 16.60 | 20.00 | 0.00 | - | 1 | 2 | 71.19% |
| HRB240719C00039000 | 2024-05-08 2:16PM EDT | 39.00 | 9.90 | 13.00 | 17.00 | 0.00 | - | 2 | 48 | 98.93% |
| 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 | 11.30 | 15.50 | 0.00 | - | 1 | 118 | 55.23% |
| HRB240719C00042000 | 2024-04-04 3:16PM EDT | 42.00 | 6.00 | 5.40 | 7.90 | 0.00 | - | 1 | 88 | 0.00% |
| HRB240719C00043000 | 2024-04-10 10:52AM EDT | 43.00 | 5.35 | 9.10 | 13.00 | 0.00 | - | 1 | 47 | 78.81% |
| HRB240719C00044000 | 2024-05-10 9:32AM EDT | 44.00 | 8.69 | 9.10 | 12.10 | 0.00 | - | 2 | 79 | 75.54% |
| HRB240719C00045000 | 2024-05-09 9:45AM EDT | 45.00 | 5.10 | 8.60 | 10.10 | 0.00 | - | 1 | 49 | 54.35% |
| HRB240719C00046000 | 2024-05-09 9:51AM EDT | 46.00 | 4.50 | 7.50 | 10.00 | 0.00 | - | 15 | 25 | 64.33% |
| HRB240719C00047000 | 2024-05-14 10:08AM EDT | 47.00 | 6.35 | 5.60 | 9.00 | 0.00 | - | 2 | 118 | 59.55% |
| HRB240719C00048000 | 2024-05-16 3:23PM EDT | 48.00 | 5.70 | 4.60 | 7.80 | 0.00 | - | 1 | 94 | 51.95% |
| HRB240719C00049000 | 2024-05-21 9:32AM EDT | 49.00 | 4.84 | 4.20 | 5.60 | -0.46 | -8.68% | 2 | 158 | 29.71% |
| HRB240719C00050000 | 2024-05-20 11:00AM EDT | 50.00 | 3.76 | 4.40 | 4.60 | 0.00 | - | 2 | 430 | 25.83% |
| HRB240719C00055000 | 2024-05-20 1:36PM EDT | 55.00 | 1.00 | 1.30 | 1.45 | 0.00 | - | 43 | 676 | 22.51% |
| HRB240719C00060000 | 2024-05-21 2:40PM EDT | 60.00 | 0.22 | 0.20 | 0.30 | +0.02 | +10.00% | 138 | 38 | 22.56% |
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 | 107.62% |
| HRB240719P00030000 | 2023-11-07 1:55PM EDT | 30.00 | 0.74 | 0.25 | 0.55 | 0.00 | - | - | 5 | 93.55% |
| HRB240719P00032000 | 2024-02-07 11:28AM EDT | 32.00 | 0.62 | 0.05 | 0.50 | 0.00 | - | 20 | 20 | 78.22% |
| HRB240719P00033000 | 2024-01-19 4:16PM EDT | 33.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 81.64% |
| HRB240719P00035000 | 2024-04-19 9:50AM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 71.34% |
| HRB240719P00036000 | 2024-02-06 4:54PM EDT | 36.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 548 | 66.41% |
| 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 | 64.50% |
| HRB240719P00039000 | 2024-03-20 2:10PM EDT | 39.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 425 | 60.69% |
| HRB240719P00040000 | 2024-03-21 1:17PM EDT | 40.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 4 | 100 | 61.28% |
| HRB240719P00041000 | 2024-03-22 9:44AM EDT | 41.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 38 | 74 | 61.18% |
| HRB240719P00042000 | 2024-04-29 9:41AM EDT | 42.00 | 0.95 | 0.05 | 0.80 | 0.00 | - | 1 | 55 | 57.23% |
| HRB240719P00043000 | 2024-05-07 11:06AM EDT | 43.00 | 0.60 | 0.05 | 0.80 | 0.00 | - | 1 | 86 | 53.32% |
| HRB240719P00044000 | 2024-05-10 12:47PM EDT | 44.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 1 | 68 | 49.41% |
| HRB240719P00045000 | 2024-05-14 2:41PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 129 | 30.47% |
| HRB240719P00046000 | 2024-05-09 3:30PM EDT | 46.00 | 1.40 | 0.10 | 0.25 | 0.00 | - | 16 | 537 | 29.10% |
| HRB240719P00047000 | 2024-05-20 3:16PM EDT | 47.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 256 | 26.07% |
| HRB240719P00048000 | 2024-05-10 10:35AM EDT | 48.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 11 | 623 | 25.39% |
| HRB240719P00049000 | 2024-05-21 3:38PM EDT | 49.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 12 | 125 | 24.12% |
| HRB240719P00050000 | 2024-05-21 12:39PM EDT | 50.00 | 0.51 | 0.45 | 0.60 | -0.24 | -32.00% | 4 | 297 | 23.17% |
| HRB240719P00055000 | 2024-05-21 2:40PM EDT | 55.00 | 2.45 | 2.30 | 2.45 | -0.40 | -14.04% | 21 | 141 | 20.52% |
| HRB240719P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 7.70 | 5.10 | 7.70 | 0.00 | - | - | 4 | 41.97% |
© 2024 Yahoo. All rights reserved.