Singapore markets closed

H&R Block, Inc. (HRB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.83+0.55 (+1.03%)
At close: 04:00PM EDT
54.05 +0.22 (+0.41%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRB240621C000300002023-07-25 9:44AM EDT30.006.008.8013.000.00-12910.00%
HRB240621C000320002023-08-28 11:42AM EDT32.009.6011.7012.000.00-1690.00%
HRB240621C000340002023-12-22 1:14PM EDT34.0014.1913.0014.900.00-110.00%
HRB240621C000350002024-01-09 1:52PM EDT35.0012.7011.1011.900.00-1100.00%
HRB240621C000370002024-05-09 3:56PM EDT37.0012.4516.0019.500.00-210112.79%
HRB240621C000380002024-01-29 2:24PM EDT38.0010.9011.3013.400.00-260.00%
HRB240621C000390002024-01-19 2:55PM EDT39.008.908.7010.400.00-440.00%
HRB240621C000400002024-02-05 10:59AM EDT40.007.609.7010.000.00-91240.00%
HRB240621C000410002024-02-16 11:38AM EDT41.007.306.809.000.00-29760.00%
HRB240621C000420002024-05-08 1:29PM EDT42.006.9010.6014.000.00-25167.87%
HRB240621C000430002024-04-12 10:28AM EDT43.005.309.5012.800.00-4010556.79%
HRB240621C000440002024-04-23 9:48AM EDT44.004.608.2012.000.00-19150.00%
HRB240621C000450002024-05-16 2:08PM EDT45.008.057.6011.000.00-110453.27%
HRB240621C000460002024-05-10 3:15PM EDT46.008.207.1010.000.00-13955.86%
HRB240621C000470002024-05-21 9:46AM EDT47.006.475.709.00-0.51-7.31%27582.86%
HRB240621C000480002024-05-21 10:36AM EDT48.005.704.008.00+1.05+22.58%38976.20%
HRB240621C000490002024-05-21 9:46AM EDT49.004.574.907.10+1.16+34.02%214450.00%
HRB240621C000500002024-05-21 1:39PM EDT50.004.092.005.00+0.82+25.08%836644.07%
HRB240621C000550002024-05-21 3:51PM EDT55.000.750.700.80+0.15+25.00%1311,02120.58%
HRB240621C000600002024-05-13 9:31AM EDT60.000.150.050.300.00-15531.40%
HRB240621C000650002024-03-05 11:57AM EDT65.000.250.000.750.00-12560.30%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HRB240621P000150002023-11-10 10:39AM EDT15.000.050.000.250.00-135213.28%
HRB240621P000200002023-05-23 2:49PM EDT20.002.250.005.000.00--1339.45%
HRB240621P000230002023-08-28 11:09AM EDT23.000.290.000.550.00-2555167.19%
HRB240621P000250002024-05-09 2:59PM EDT25.000.050.001.000.00-3896172.66%
HRB240621P000270002023-08-16 10:35AM EDT27.000.770.400.500.00-1138153.91%
HRB240621P000300002024-05-03 9:30AM EDT30.000.100.000.100.00-1520690.63%
HRB240621P000320002024-03-05 2:21PM EDT32.000.180.050.750.00-732117.87%
HRB240621P000350002024-05-09 11:36AM EDT35.000.400.000.750.00-16099.22%
HRB240621P000360002024-05-15 3:46PM EDT36.000.050.000.750.00-13693.95%
HRB240621P000370002024-05-10 9:49AM EDT37.000.120.000.150.00-738564.84%
HRB240621P000380002023-12-12 11:10AM EDT38.001.001.001.800.00--5122.66%
HRB240621P000390002024-01-25 11:05AM EDT39.000.950.350.500.00-9610180.96%
HRB240621P000400002024-05-09 12:18PM EDT40.000.250.000.800.00-730174.71%
HRB240621P000410002024-04-23 1:07PM EDT41.000.440.000.800.00-207869.82%
HRB240621P000420002024-05-13 3:59PM EDT42.000.150.000.400.00-220255.08%
HRB240621P000430002024-05-13 11:20AM EDT43.000.390.000.800.00-125060.25%
HRB240621P000440002024-05-13 11:20AM EDT44.000.410.000.800.00-116655.47%
HRB240621P000450002024-05-17 9:46AM EDT45.000.100.000.800.00-1026850.78%
HRB240621P000460002024-05-16 2:52PM EDT46.000.150.050.800.00-111758.06%
HRB240621P000470002024-05-16 3:44PM EDT47.000.120.050.200.00-10029334.18%
HRB240621P000480002024-05-21 3:17PM EDT48.000.150.100.200.00-160630.08%
HRB240621P000490002024-05-21 9:54AM EDT49.000.200.150.250.00-1027627.74%
HRB240621P000500002024-05-20 12:22PM EDT50.000.350.200.300.00-963924.81%
HRB240621P000550002024-05-20 10:48AM EDT55.002.651.902.050.00-1013221.92%
HRB240621P000600002024-03-05 11:37AM EDT60.0010.5012.2014.000.00-21147.95%
HRB240621P000650002024-03-05 11:11AM EDT65.0015.2017.3018.600.00-80168.85%
HRB240621P000700002024-04-24 1:49PM EDT70.0021.1014.6017.800.00-4496.78%