Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,528.53 +1.61 (+0.01%) CMC Crypto 200
597.33 -21.06 (-3.41%)
H&R Block, Inc. (HRB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB230616C00030000 | 2022-08-10 12:15PM EDT | 30.00 | 15.70 | 15.20 | 15.80 | +6.36 | +68.09% | 1 | 4 | 230.62% |
| HRB230616C00032000 | 2022-08-10 1:52PM EDT | 32.00 | 14.10 | 13.40 | 14.50 | +5.85 | +70.91% | - | 2 | 213.97% |
| HRB230616C00035000 | 2022-08-01 12:42PM EDT | 35.00 | 8.15 | 11.00 | 12.00 | 0.00 | - | - | 29 | 188.04% |
| HRB230616C00037000 | 2022-08-08 12:37PM EDT | 37.00 | 7.40 | 10.00 | 10.50 | 0.00 | - | - | 11 | 177.59% |
| HRB230616C00040000 | 2022-08-11 12:54PM EDT | 40.00 | 8.65 | 8.10 | 8.50 | +2.85 | +49.14% | 1 | 109 | 160.35% |
| HRB230616C00042000 | 2022-08-10 11:37AM EDT | 42.00 | 7.20 | 7.10 | 7.50 | +2.90 | +67.44% | 4 | 841 | 153.13% |
| HRB230616C00045000 | 2022-08-10 2:57PM EDT | 45.00 | 6.03 | 5.60 | 5.90 | +2.93 | +94.52% | 122 | 119 | 140.43% |
| HRB230616C00050000 | 2022-08-10 12:39PM EDT | 50.00 | 3.73 | 3.70 | 4.20 | +1.68 | +81.95% | - | 44 | 127.86% |
| HRB230616C00055000 | 2022-08-10 1:29PM EDT | 55.00 | 2.60 | 2.35 | 2.70 | +1.51 | +138.53% | 7 | 13 | 116.38% |
| HRB230616C00060000 | 2022-08-10 12:56PM EDT | 60.00 | 1.60 | 1.45 | 1.80 | +1.60 | - | - | 2 | 109.23% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB230616P00020000 | 2022-08-08 3:25PM EDT | 20.00 | 0.72 | 0.10 | 1.50 | 0.00 | - | - | 38 | 99.61% |
| HRB230616P00023000 | 2022-07-21 3:56PM EDT | 23.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | - | 14 | 79.88% |
| HRB230616P00025000 | 2022-08-11 12:03PM EDT | 25.00 | 0.65 | 0.50 | 0.70 | -0.50 | -43.48% | 1 | 3 | 60.35% |
| HRB230616P00028000 | 2022-07-27 1:00PM EDT | 28.00 | 1.55 | 0.75 | 1.00 | 0.00 | - | - | 3 | 50.73% |
| HRB230616P00030000 | 2022-08-11 1:53PM EDT | 30.00 | 1.20 | 1.05 | 1.25 | -0.56 | -31.82% | 2 | 2,018 | 46.68% |
| HRB230616P00035000 | 2022-07-28 12:52PM EDT | 35.00 | 3.23 | 1.95 | 2.25 | 0.00 | - | - | 11 | 26.69% |
| HRB230616P00037000 | 2022-08-10 2:57PM EDT | 37.00 | 2.70 | 2.50 | 2.90 | -1.30 | -32.50% | - | 29 | 0.00% |
| HRB230616P00040000 | 2022-08-10 12:39PM EDT | 40.00 | 3.53 | 3.40 | 4.00 | -2.85 | -44.67% | - | 5 | 0.00% |
| HRB230616P00042000 | 2022-08-10 10:41AM EDT | 42.00 | 4.46 | 4.20 | 4.60 | -1.94 | -30.31% | 3 | 238 | 0.00% |
| HRB230616P00050000 | 2022-08-10 3:45PM EDT | 50.00 | 8.50 | 8.50 | 9.30 | -3.40 | -28.57% | 1 | 10 | 0.00% |
| HRB230616P00055000 | 2022-07-29 2:26PM EDT | 55.00 | 16.10 | 12.20 | 13.00 | 0.00 | - | - | 2 | 0.00% |
| HRB230616P00060000 | 2022-08-09 3:49PM EDT | 60.00 | 21.50 | 16.30 | 17.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
