NYSE - Nasdaq Real Time Price USD

H&R Block, Inc. (HRB)

Compare
50.36 -0.35 (-0.69%)
At close: June 14 at 4:00 PM EDT
49.98 -0.38 (-0.75%)
After hours: June 14 at 5:46 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HRB240621C00030000 6/4/2024 5:13 PM 30 22.10 0.00 0.00 0.00 0.00% 200 0 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 6/3/2024 3:46 PM 34 16.06 0.00 0.00 0.00 0.00% 1 0 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 11.10 15.40 0.00 0.00% 2 3 333.59%
HRB240621C00038000 1/29/2024 6:24 PM 38 10.90 11.30 13.40 0.00 0.00% 2 6 242.19%
HRB240621C00039000 1/19/2024 6:55 PM 39 8.90 8.70 10.40 0.00 0.00% 4 4 0.00%
HRB240621C00040000 6/4/2024 5:13 PM 40 12.10 0.00 0.00 0.00 0.00% 200 0 0.00%
HRB240621C00041000 2/16/2024 3:38 PM 41 7.30 6.80 9.00 0.00 0.00% 29 76 0.00%
HRB240621C00042000 5/8/2024 5:29 PM 42 6.90 6.60 10.10 0.00 0.00% 2 49 224.22%
HRB240621C00043000 6/4/2024 2:35 PM 43 8.50 0.00 0.00 0.00 0.00% 40 0 0.00%
HRB240621C00044000 5/30/2024 2:31 PM 44 6.10 0.00 0.00 0.00 0.00% 2 0 0.00%
HRB240621C00045000 5/16/2024 6:08 PM 45 8.05 4.10 7.60 0.00 0.00% 1 0 99.41%
HRB240621C00046000 6/11/2024 3:45 PM 46 3.29 0.00 0.00 0.00 0.00% 1 0 0.00%
HRB240621C00047000 5/31/2024 5:20 PM 47 2.76 0.00 0.00 0.00 0.00% 1 0 0.00%
HRB240621C00048000 6/13/2024 7:29 PM 48 2.85 0.00 0.00 0.00 0.00% 1 0 0.00%
HRB240621C00049000 6/11/2024 7:57 PM 49 1.35 0.00 0.00 0.00 0.00% 10 0 0.00%
HRB240621C00050000 6/14/2024 6:51 PM 50 0.85 0.00 0.00 0.00 0.00% 5 0 0.00%
HRB240621C00055000 6/13/2024 3:39 PM 55 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
HRB240621C00060000 6/7/2024 7:01 PM 60 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%
HRB240621C00065000 3/5/2024 3:57 PM 65 0.25 0.00 0.75 0.00 0.00% 1 25 155.08%

Puts

In The Money

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 35 510.94%
HRB240621P00020000 5/23/2023 6:49 PM 20 2.25 0.00 5.00 0.00 0.00% - 1 815.63%
HRB240621P00023000 8/28/2023 3:09 PM 23 0.29 0.00 0.55 0.00 0.00% 25 55 392.19%
HRB240621P00025000 5/9/2024 6:59 PM 25 0.05 0.00 0.20 0.00 0.00% 38 96 296.88%
HRB240621P00027000 8/16/2023 2:35 PM 27 0.77 0.40 0.50 0.00 0.00% 1 138 356.64%
HRB240621P00030000 5/3/2024 1:30 PM 30 0.10 0.00 0.85 0.00 0.00% 15 206 301.17%
HRB240621P00032000 5/28/2024 5:30 PM 32 0.06 0.00 0.00 0.00 0.00% 3 0 50.00%
HRB240621P00033000 5/30/2024 7:52 PM 33 0.10 0.00 0.00 0.00 0.00% 20 0 50.00%
HRB240621P00035000 5/24/2024 3:14 PM 35 0.05 0.00 0.00 0.00 0.00% 44 0 50.00%
HRB240621P00036000 5/30/2024 5:42 PM 36 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
HRB240621P00037000 6/3/2024 5:34 PM 37 0.10 0.00 0.00 0.00 0.00% 4 0 50.00%
HRB240621P00038000 12/12/2023 3:10 PM 38 1.00 1.00 1.80 0.00 0.00% - 5 269.92%
HRB240621P00039000 6/5/2024 7:57 PM 39 0.05 0.00 0.00 0.00 0.00% 96 0 50.00%
HRB240621P00040000 6/7/2024 2:03 PM 40 0.05 0.00 0.00 0.00 0.00% 195 0 50.00%
HRB240621P00041000 6/10/2024 2:06 PM 41 0.05 0.00 0.00 0.00 0.00% 157 0 50.00%
HRB240621P00042000 6/14/2024 5:07 PM 42 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
HRB240621P00043000 6/14/2024 2:46 PM 43 0.10 0.00 0.00 0.00 0.00% 10 0 25.00%
HRB240621P00044000 6/4/2024 4:14 PM 44 0.07 0.00 0.00 0.00 0.00% 1 0 25.00%
HRB240621P00045000 6/10/2024 7:12 PM 45 0.05 0.00 0.00 0.00 0.00% 3 0 25.00%
HRB240621P00046000 6/14/2024 2:29 PM 46 0.10 0.00 0.00 0.00 0.00% 1 0 25.00%
HRB240621P00047000 6/10/2024 5:39 PM 47 0.16 0.00 0.00 0.00 0.00% 20 0 12.50%
HRB240621P00048000 6/10/2024 2:12 PM 48 0.55 0.00 0.00 0.00 0.00% 2 0 12.50%
HRB240621P00049000 6/12/2024 5:08 PM 49 0.25 0.00 0.00 0.00 0.00% 3 0 6.25%
HRB240621P00050000 6/14/2024 7:31 PM 50 0.45 0.00 0.00 0.00 0.00% 17 0 1.56%
HRB240621P00055000 5/22/2024 2:08 PM 55 2.00 0.00 0.00 0.00 0.00% 17 0 0.00%
HRB240621P00060000 6/11/2024 7:11 PM 60 10.36 0.00 0.00 0.00 0.00% 1 0 0.00%
HRB240621P00065000 3/5/2024 3:11 PM 65 15.20 17.30 18.60 0.00 0.00% 8 0 328.71%
HRB240621P00070000 4/24/2024 5:49 PM 70 21.10 17.50 22.00 0.00 0.00% 4 4 147.27%

Related Tickers

FTDR Frontdoor, Inc.
34.89
-0.29%
 
CSV Carriage Services, Inc.
28.12
-3.47%
 
MED Medifast, Inc.
19.71
-2.14%
 
MCW Mister Car Wash, Inc.
7.23
-1.23%
 
BFAM Bright Horizons Family Solutions Inc.
103.94
-0.61%
 
ROL Rollins, Inc.
48.50
+1.34%
 
SCI Service Corporation International
72.45
-0.11%
 
PLC.TO Park Lawn Corporation
25.95
-0.04%
 
YYGH YY Group Holding Limited
0.9355
-18.65%
 
EM Smart Share Global Limited
1.0400
-1.89%