NYSE - Delayed Quote • USD
H&R Block, Inc. (HRB)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621C00030000 | 7/25/2023 1:44 PM | 30 | 6.00 | 8.80 | 13.00 | 0.00 | 0.00% | 1 | 291 | 0.00% |
| HRB240621C00032000 | 8/28/2023 3:42 PM | 32 | 9.60 | 11.70 | 12.00 | 0.00 | 0.00% | 16 | 9 | 0.00% |
| HRB240621C00034000 | 12/22/2023 5:14 PM | 34 | 14.19 | 13.00 | 14.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HRB240621C00035000 | 1/9/2024 5:52 PM | 35 | 12.70 | 11.10 | 11.90 | 0.00 | 0.00% | 1 | 10 | 0.00% |
| HRB240621C00037000 | 5/9/2024 7:56 PM | 37 | 12.45 | 11.90 | 14.10 | 0.00 | 0.00% | 2 | 10 | 89.45% |
| HRB240621C00038000 | 1/29/2024 6:24 PM | 38 | 10.90 | 11.30 | 13.40 | 0.00 | 0.00% | 2 | 6 | 100.78% |
| HRB240621C00039000 | 1/19/2024 6:55 PM | 39 | 8.90 | 8.70 | 10.40 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| HRB240621C00040000 | 5/28/2024 2:01 PM | 40 | 10.00 | 8.10 | 11.60 | 0.00 | 0.00% | 20 | 124 | 61.52% |
| HRB240621C00041000 | 2/16/2024 3:38 PM | 41 | 7.30 | 6.80 | 9.00 | 0.00 | 0.00% | 29 | 76 | 64.36% |
| HRB240621C00042000 | 5/8/2024 5:29 PM | 42 | 6.90 | 6.90 | 9.60 | 0.00 | 0.00% | 3 | 51 | 68.75% |
| HRB240621C00043000 | 4/12/2024 2:28 PM | 43 | 5.30 | 9.50 | 12.80 | 0.00 | 0.00% | 40 | 105 | 167.43% |
| HRB240621C00044000 | 5/30/2024 2:31 PM | 44 | 6.10 | 4.10 | 7.70 | 0.00 | 0.00% | 2 | 91 | 96.44% |
| HRB240621C00045000 | 5/16/2024 6:08 PM | 45 | 8.05 | 3.30 | 6.70 | 0.00 | 0.00% | 1 | 104 | 87.55% |
| HRB240621C00046000 | 5/30/2024 7:59 PM | 46 | 3.44 | 2.30 | 5.90 | 0.00 | 0.00% | 4 | 40 | 83.35% |
| HRB240621C00047000 | 5/31/2024 5:20 PM | 47 | 2.76 | 1.80 | 3.50 | 0.21 | 8.24% | 1 | 70 | 41.02% |
| HRB240621C00048000 | 5/30/2024 7:51 PM | 48 | 2.02 | 2.00 | 2.60 | 0.18 | 9.78% | 1 | 173 | 35.35% |
| HRB240621C00049000 | 5/31/2024 3:05 PM | 49 | 1.38 | 1.35 | 1.50 | 0.10 | 7.81% | 7 | 209 | 24.41% |
| HRB240621C00050000 | 5/31/2024 7:16 PM | 50 | 0.75 | 0.85 | 1.95 | -0.08 | -9.64% | 14 | 353 | 44.58% |
| HRB240621C00055000 | 5/30/2024 7:53 PM | 55 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 23 | 1,033 | 28.22% |
| HRB240621C00060000 | 5/23/2024 1:56 PM | 60 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 55 | 55.37% |
| HRB240621C00065000 | 3/5/2024 3:57 PM | 65 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 79.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240621P00015000 | 11/10/2023 2:39 PM | 15 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 35 | 246.88% |
| HRB240621P00020000 | 5/23/2023 6:49 PM | 20 | 2.25 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 394.73% |
| HRB240621P00023000 | 8/28/2023 3:09 PM | 23 | 0.29 | 0.00 | 0.55 | 0.00 | 0.00% | 25 | 55 | 188.67% |
| HRB240621P00025000 | 5/9/2024 6:59 PM | 25 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 96 | 142.58% |
| HRB240621P00027000 | 8/16/2023 2:35 PM | 27 | 0.77 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 138 | 171.09% |
| HRB240621P00030000 | 5/3/2024 1:30 PM | 30 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 15 | 206 | 143.95% |
| HRB240621P00032000 | 5/28/2024 5:30 PM | 32 | 0.06 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 35 | 109.18% |
| HRB240621P00033000 | 5/30/2024 7:52 PM | 33 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 20 | 126.37% |
| HRB240621P00035000 | 5/24/2024 3:14 PM | 35 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 44 | 79 | 111.62% |
| HRB240621P00036000 | 5/30/2024 5:42 PM | 36 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 37 | 65.63% |
| HRB240621P00037000 | 5/10/2024 1:49 PM | 37 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 385 | 90.43% |
| HRB240621P00038000 | 12/12/2023 3:10 PM | 38 | 1.00 | 1.00 | 1.80 | 0.00 | 0.00% | - | 5 | 127.88% |
| HRB240621P00039000 | 1/25/2024 3:05 PM | 39 | 0.95 | 0.35 | 0.50 | 0.00 | 0.00% | 96 | 101 | 80.27% |
| HRB240621P00040000 | 5/31/2024 1:30 PM | 40 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 2 | 301 | 52.54% |
| HRB240621P00041000 | 4/23/2024 5:07 PM | 41 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 78 | 25.00% |
| HRB240621P00042000 | 5/13/2024 7:59 PM | 42 | 0.15 | 0.05 | 0.50 | 0.00 | 0.00% | 2 | 202 | 54.00% |
| HRB240621P00043000 | 5/31/2024 1:30 PM | 43 | 0.20 | 0.05 | 0.15 | -0.19 | -48.72% | 1 | 250 | 41.31% |
| HRB240621P00044000 | 5/30/2024 7:02 PM | 44 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 25 | 177 | 51.42% |
| HRB240621P00045000 | 5/30/2024 7:08 PM | 45 | 0.27 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 269 | 35.55% |
| HRB240621P00046000 | 5/31/2024 4:52 PM | 46 | 0.30 | 0.20 | 0.60 | -0.01 | -3.23% | 10 | 137 | 41.31% |
| HRB240621P00047000 | 5/29/2024 6:07 PM | 47 | 0.55 | 0.00 | 0.45 | 0.15 | 37.50% | 2 | 330 | 30.03% |
| HRB240621P00048000 | 5/31/2024 7:59 PM | 48 | 0.60 | 0.55 | 1.20 | -0.25 | -29.41% | 134 | 791 | 40.87% |
| HRB240621P00049000 | 5/30/2024 7:57 PM | 49 | 1.25 | 0.90 | 1.05 | 0.00 | 0.00% | 128 | 285 | 28.52% |
| HRB240621P00050000 | 5/31/2024 6:27 PM | 50 | 1.79 | 1.40 | 1.55 | -0.16 | -8.21% | 10 | 734 | 28.59% |
| HRB240621P00055000 | 5/22/2024 2:08 PM | 55 | 2.00 | 4.10 | 7.80 | 0.00 | 0.00% | 17 | 132 | 92.87% |
| HRB240621P00060000 | 3/5/2024 3:37 PM | 60 | 10.50 | 12.20 | 14.00 | 0.00 | 0.00% | 2 | 1 | 128.25% |
| HRB240621P00065000 | 3/5/2024 3:11 PM | 65 | 15.20 | 17.30 | 18.60 | 0.00 | 0.00% | 8 | 0 | 148.29% |
| HRB240621P00070000 | 4/24/2024 5:49 PM | 70 | 21.10 | 17.50 | 22.00 | 0.00 | 0.00% | 4 | 4 | 142.33% |
Related Tickers
FTDR Frontdoor, Inc.
35.37
+1.43%
SCI Service Corporation International
71.66
+1.09%
MED Medifast, Inc.
25.74
-1.38%
CSV Carriage Services, Inc.
26.89
+1.01%
ROL Rollins, Inc.
45.69
-0.37%
WW WW International, Inc.
1.6600
+0.61%
MCW Mister Car Wash, Inc.
7.03
+3.53%
BFAM Bright Horizons Family Solutions Inc.
105.12
+0.83%
RGS Regis Corporation
4.2800
-2.95%
PLC.TO Park Lawn Corporation
16.65
+1.09%