Singapore markets open in 4 hours 17 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,846.34 +818.46 (+1.28%) CMC Crypto 200
1,396.71 +14.14 (+1.02%)
H&R Block, Inc. (HRB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517C00040000 | 2024-04-18 12:30PM EDT | 40.00 | 6.90 | 5.30 | 8.50 | 0.00 | - | - | 6 | 102.05% |
| HRB240517C00042000 | 2024-03-22 12:36PM EDT | 42.00 | 6.50 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 54.15% |
| HRB240517C00043000 | 2024-04-24 2:04PM EDT | 43.00 | 5.50 | 2.75 | 4.40 | 0.00 | - | 10 | 1 | 46.73% |
| HRB240517C00044000 | 2024-04-18 12:48PM EDT | 44.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 3 | 33 | 44.34% |
| HRB240517C00045000 | 2024-04-25 1:40PM EDT | 45.00 | 2.90 | 2.70 | 2.85 | -0.20 | -6.45% | 3 | 37 | 41.85% |
| HRB240517C00046000 | 2024-04-25 12:10PM EDT | 46.00 | 2.30 | 2.10 | 2.25 | -0.80 | -25.81% | 1 | 54 | 41.26% |
| HRB240517C00047000 | 2024-04-25 11:29AM EDT | 47.00 | 1.74 | 1.60 | 1.70 | -0.33 | -15.94% | 2 | 191 | 39.99% |
| HRB240517C00048000 | 2024-04-25 11:47AM EDT | 48.00 | 1.30 | 1.15 | 1.30 | -0.60 | -31.58% | 11 | 119 | 40.19% |
| HRB240517C00049000 | 2024-04-25 10:40AM EDT | 49.00 | 1.00 | 0.85 | 0.95 | -0.45 | -31.03% | 1 | 258 | 39.75% |
| HRB240517C00050000 | 2024-04-25 3:32PM EDT | 50.00 | 0.65 | 0.60 | 0.70 | -0.40 | -38.10% | 26 | 761 | 39.99% |
| HRB240517C00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 267 | 42.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00039000 | 2024-03-19 1:56PM EDT | 39.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 50.98% |
| HRB240517P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 53 | 45.31% |
| HRB240517P00042000 | 2024-04-23 1:07PM EDT | 42.00 | 0.24 | 0.30 | 0.35 | 0.00 | - | 20 | 48 | 40.38% |
| HRB240517P00043000 | 2024-04-23 3:57PM EDT | 43.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 4 | 123 | 40.58% |
| HRB240517P00044000 | 2024-04-24 11:03AM EDT | 44.00 | 0.45 | 0.65 | 0.80 | 0.00 | - | 1 | 149 | 40.23% |
| HRB240517P00045000 | 2024-04-25 12:41PM EDT | 45.00 | 1.00 | 0.95 | 1.10 | +0.20 | +25.00% | 4 | 302 | 39.31% |
| HRB240517P00046000 | 2024-04-25 3:39PM EDT | 46.00 | 1.40 | 1.35 | 1.45 | +0.40 | +40.00% | 2 | 161 | 37.79% |
| HRB240517P00047000 | 2024-04-24 10:36AM EDT | 47.00 | 1.80 | 1.80 | 1.95 | +0.55 | +44.00% | 2 | 174 | 37.65% |
| HRB240517P00048000 | 2024-04-25 2:40PM EDT | 48.00 | 2.45 | 2.40 | 2.55 | +0.70 | +40.00% | 10 | 128 | 37.74% |
| HRB240517P00049000 | 2024-04-11 11:49AM EDT | 49.00 | 3.40 | 3.00 | 3.20 | 0.00 | - | 6 | 56 | 37.11% |
| HRB240517P00050000 | 2024-04-15 12:02PM EDT | 50.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 2 | 26 | 38.38% |
| HRB240517P00055000 | 2024-03-28 10:37AM EDT | 55.00 | 6.30 | 6.30 | 10.40 | 0.00 | - | 20 | 20 | 102.34% |
© 2024 Yahoo. All rights reserved.