NYSE - Delayed Quote USD
H&R Block, Inc. (HRB)
62.48
+0.39
+(0.63%)
At close: May 2 at 4:00:02 PM EDT
62.60
+0.12
+(0.19%)
After hours: May 2 at 6:01:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB250516C00035000 | 3/26/2025 9:31 AM | 35 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| HRB250516C00050000 | 4/28/2025 2:51 PM | 50 | 11.10 | 11.30 | 13.10 | 0.00 | 0.00% | 1 | 23 | 96.68% |
| HRB250516C00055000 | 5/2/2025 3:13 PM | 55 | 8.23 | 8.00 | 8.30 | 0.53 | 6.88% | 14 | 316 | 66.80% |
| HRB250516C00060000 | 5/2/2025 1:27 PM | 60 | 4.50 | 4.00 | 4.30 | 0.90 | 25.00% | 15 | 713 | 57.13% |
| HRB250516C00065000 | 5/2/2025 2:10 PM | 65 | 1.60 | 1.50 | 1.60 | 0.30 | 23.08% | 22 | 493 | 52.64% |
| HRB250516C00070000 | 5/2/2025 3:50 PM | 70 | 0.40 | 0.30 | 0.45 | 0.08 | 25.00% | 27 | 133 | 52.10% |
| HRB250516C00075000 | 4/17/2025 2:44 PM | 75 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 11 | 4 | 56.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB250516P00030000 | 4/10/2025 10:10 AM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 162.50% |
| HRB250516P00040000 | 3/24/2025 11:01 AM | 40 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 26 | 147.07% |
| HRB250516P00045000 | 4/29/2025 2:18 PM | 45 | 0.11 | 0.05 | 0.35 | 0.00 | 0.00% | 1 | 8 | 99.90% |
| HRB250516P00050000 | 4/30/2025 1:38 PM | 50 | 0.27 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 184 | 72.66% |
| HRB250516P00055000 | 4/30/2025 1:00 PM | 55 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 18 | 92 | 59.57% |
| HRB250516P00060000 | 5/2/2025 10:16 AM | 60 | 1.45 | 1.50 | 1.65 | -0.25 | -14.71% | 32 | 251 | 55.03% |
| HRB250516P00065000 | 5/2/2025 3:51 PM | 65 | 3.90 | 3.90 | 4.00 | -1.10 | -22.00% | 25 | 52 | 50.02% |
| HRB250516P00070000 | 4/21/2025 9:38 AM | 70 | 7.70 | 7.40 | 8.00 | 0.00 | 0.00% | 10 | 0 | 53.17% |
Related Tickers
FTDR Frontdoor, Inc.
51.50
+10.68%
BFAM Bright Horizons Family Solutions Inc.
128.18
+2.75%
SCI Service Corporation International
76.55
-0.12%
MED Medifast, Inc.
13.25
+2.08%
ROL Rollins, Inc.
56.67
+1.07%
CSV Carriage Services, Inc.
40.35
+1.53%
IVP Inspire Veterinary Partners, Inc.
1.5500
-1.27%
WW WW International, Inc.
0.5799
-20.26%
RGS Regis Corporation
19.32
-0.80%
TRNR Interactive Strength Inc.
0.6685
-1.69%