Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.87 +1.17 (+0.02%) Dow
39,059.86 +175.60 (+0.45%) Nasdaq
16,303.78 -28.77 (-0.18%) Bitcoin USD
62,166.73 -958.49 (-1.52%) CMC Crypto 200
1,323.57 +28.90 (+2.23%)
H&R Block, Inc. (HRB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116C00025000 | 2023-11-13 12:49PM EDT | 25.00 | 20.69 | 20.00 | 25.00 | 0.00 | - | - | 2 | 45.85% |
| HRB260116C00028000 | 2023-10-02 1:07PM EDT | 28.00 | 17.10 | 15.90 | 16.40 | 0.00 | - | - | 1 | 0.00% |
| HRB260116C00030000 | 2024-03-04 12:38PM EDT | 30.00 | 22.00 | 18.50 | 21.00 | 0.00 | - | 10 | 7 | 43.77% |
| HRB260116C00033000 | 2023-11-08 10:30AM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HRB260116C00037000 | 2023-09-12 2:23PM EDT | 37.00 | 8.60 | 9.70 | 14.00 | 0.00 | - | - | 1 | 30.03% |
| HRB260116C00040000 | 2024-04-26 11:47AM EDT | 40.00 | 11.33 | 12.30 | 13.30 | 0.00 | - | 1 | 32 | 36.32% |
| HRB260116C00042000 | 2023-09-20 2:01PM EDT | 42.00 | 7.85 | 8.90 | 10.70 | 0.00 | - | 1 | 2 | 29.38% |
| HRB260116C00045000 | 2024-04-30 9:47AM EDT | 45.00 | 9.60 | 10.10 | 10.50 | 0.00 | - | 1 | 8 | 35.47% |
| HRB260116C00047000 | 2024-05-08 10:08AM EDT | 47.00 | 9.77 | 9.00 | 9.40 | +1.52 | +18.42% | 5 | 12 | 34.69% |
| HRB260116C00050000 | 2024-02-26 11:11AM EDT | 50.00 | 7.85 | 7.60 | 8.00 | 0.00 | - | 2 | 48 | 34.05% |
| HRB260116C00055000 | 2024-01-30 11:01AM EDT | 55.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 3 | 4 | 33.81% |
| HRB260116C00060000 | 2024-04-01 10:10AM EDT | 60.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 8 | 44 | 30.40% |
| HRB260116C00065000 | 2024-04-17 9:50AM EDT | 65.00 | 3.19 | 2.20 | 3.50 | 0.00 | - | 7 | 8 | 32.73% |
| HRB260116C00070000 | 2024-03-12 3:14PM EDT | 70.00 | 2.45 | 1.05 | 2.95 | 0.00 | - | 3 | 3 | 34.01% |
| HRB260116C00075000 | 2024-04-19 1:46PM EDT | 75.00 | 1.60 | 1.70 | 1.95 | 0.00 | - | 2 | 4 | 32.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB260116P00020000 | 2024-05-02 12:28PM EDT | 20.00 | 0.45 | 0.10 | 0.70 | 0.00 | - | 30 | 59 | 48.76% |
| HRB260116P00023000 | 2023-09-18 10:40AM EDT | 23.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.52% |
| HRB260116P00025000 | 2024-04-17 10:09AM EDT | 25.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 40.06% |
| HRB260116P00030000 | 2024-05-01 11:05AM EDT | 30.00 | 1.47 | 0.00 | 1.40 | 0.00 | - | 40 | 45 | 36.18% |
| HRB260116P00033000 | 2024-04-15 9:32AM EDT | 33.00 | 1.91 | 1.55 | 1.90 | 0.00 | - | 1 | 9 | 34.50% |
| HRB260116P00035000 | 2024-02-27 4:54PM EDT | 35.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 4 | 6 | 32.48% |
| HRB260116P00037000 | 2024-03-05 12:27PM EDT | 37.00 | 2.30 | 2.00 | 3.30 | 0.00 | - | 1 | 8 | 35.50% |
| HRB260116P00040000 | 2024-05-01 11:06AM EDT | 40.00 | 3.80 | 3.10 | 3.80 | 0.00 | - | 22 | 53 | 32.17% |
| HRB260116P00042000 | 2024-04-26 9:54AM EDT | 42.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 1 | 23 | 30.12% |
| HRB260116P00045000 | 2024-05-08 2:14PM EDT | 45.00 | 5.30 | 4.90 | 5.20 | 0.00 | - | 2 | 28 | 28.44% |
| HRB260116P00047000 | 2024-04-29 9:44AM EDT | 47.00 | 6.90 | 5.80 | 6.20 | 0.00 | - | 8 | 37 | 28.33% |
| HRB260116P00050000 | 2024-04-26 9:57AM EDT | 50.00 | 8.30 | 6.40 | 7.60 | 0.00 | - | 1 | 5 | 27.10% |
| HRB260116P00055000 | 2024-03-27 10:00AM EDT | 55.00 | 10.70 | 11.10 | 12.10 | 0.00 | - | 1 | 4 | 32.06% |
| HRB260116P00060000 | 2024-04-24 10:19AM EDT | 60.00 | 14.10 | 13.50 | 14.00 | 0.00 | - | 1 | 10 | 24.63% |
| HRB260116P00065000 | 2024-04-15 11:09AM EDT | 65.00 | 19.10 | 17.30 | 17.90 | 0.00 | - | 3 | 11 | 23.43% |
| HRB260116P00070000 | 2024-03-05 10:54AM EDT | 70.00 | 20.80 | 22.90 | 23.40 | 0.00 | - | 4 | 4 | 29.60% |
| HRB260116P00075000 | 2024-05-01 10:20AM EDT | 75.00 | 28.59 | 25.40 | 28.90 | 0.00 | - | - | 1 | 35.40% |
© 2024 Yahoo. All rights reserved.