NYSE - Delayed Quote • USD
H&R Block, Inc. (HRB)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:49 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 | 13.90 | 14.90 | 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 | 14.00 | 17.90 | 0.00 | 0.00% | 2 | 10 | 90.92% |
| HRB240621C00038000 | 1/29/2024 6:24 PM | 38 | 10.90 | 10.70 | 13.40 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| HRB240621C00039000 | 1/19/2024 6:55 PM | 39 | 8.90 | 8.70 | 10.40 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| HRB240621C00040000 | 2/5/2024 2:59 PM | 40 | 7.60 | 9.60 | 10.00 | 0.00 | 0.00% | 9 | 124 | 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 | 8.90 | 12.40 | 0.00 | 0.00% | 3 | 51 | 54.10% |
| HRB240621C00043000 | 4/12/2024 2:28 PM | 43 | 5.30 | 9.50 | 12.80 | 0.00 | 0.00% | 40 | 105 | 89.55% |
| HRB240621C00044000 | 4/23/2024 1:48 PM | 44 | 4.60 | 6.60 | 10.50 | 0.00 | 0.00% | 1 | 91 | 90.58% |
| HRB240621C00045000 | 5/16/2024 6:08 PM | 45 | 8.05 | 6.00 | 9.40 | 0.00 | 0.00% | 1 | 104 | 82.08% |
| HRB240621C00046000 | 5/10/2024 7:15 PM | 46 | 8.20 | 4.90 | 8.50 | 0.00 | 0.00% | 5 | 39 | 77.59% |
| HRB240621C00047000 | 5/10/2024 4:18 PM | 47 | 6.98 | 5.30 | 5.80 | 0.00 | 0.00% | 1 | 75 | 36.04% |
| HRB240621C00048000 | 5/17/2024 7:25 PM | 48 | 4.65 | 4.30 | 6.30 | 0.03 | 0.65% | 5 | 86 | 60.91% |
| HRB240621C00049000 | 5/17/2024 2:18 PM | 49 | 3.41 | 3.40 | 3.80 | -0.71 | -17.23% | 24 | 128 | 26.42% |
| HRB240621C00050000 | 5/17/2024 7:40 PM | 50 | 2.70 | 1.75 | 2.95 | -0.60 | -18.18% | 46 | 328 | 24.27% |
| HRB240621C00055000 | 5/17/2024 6:12 PM | 55 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 15 | 871 | 21.24% |
| HRB240621C00060000 | 5/13/2024 1:31 PM | 60 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 55 | 40.87% |
| HRB240621C00065000 | 3/5/2024 3:57 PM | 65 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 25 | 51.71% |
| 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 | 197.66% |
| HRB240621P00020000 | 5/23/2023 6:49 PM | 20 | 2.25 | 0.00 | 5.00 | 0.00 | 0.00% | - | 1 | 314.65% |
| HRB240621P00023000 | 8/28/2023 3:09 PM | 23 | 0.29 | 0.00 | 0.55 | 0.00 | 0.00% | 25 | 55 | 153.52% |
| HRB240621P00025000 | 5/9/2024 6:59 PM | 25 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 96 | 148.54% |
| HRB240621P00027000 | 8/16/2023 2:35 PM | 27 | 0.77 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 138 | 140.43% |
| HRB240621P00030000 | 5/3/2024 1:30 PM | 30 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 206 | 116.41% |
| HRB240621P00032000 | 3/5/2024 6:21 PM | 32 | 0.18 | 0.05 | 0.75 | 0.00 | 0.00% | 7 | 32 | 106.45% |
| HRB240621P00035000 | 5/9/2024 3:36 PM | 35 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 60 | 88.87% |
| HRB240621P00036000 | 5/15/2024 7:46 PM | 36 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 36 | 83.79% |
| HRB240621P00037000 | 5/10/2024 1:49 PM | 37 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 385 | 60.16% |
| HRB240621P00038000 | 12/12/2023 3:10 PM | 38 | 1.00 | 1.00 | 1.80 | 0.00 | 0.00% | - | 5 | 109.72% |
| HRB240621P00039000 | 1/25/2024 3:05 PM | 39 | 0.95 | 0.35 | 0.50 | 0.00 | 0.00% | 96 | 101 | 71.29% |
| HRB240621P00040000 | 5/9/2024 4:18 PM | 40 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 301 | 65.43% |
| HRB240621P00041000 | 4/23/2024 5:07 PM | 41 | 0.44 | 0.00 | 0.80 | 0.00 | 0.00% | 20 | 78 | 60.74% |
| HRB240621P00042000 | 5/13/2024 7:59 PM | 42 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 202 | 56.10% |
| HRB240621P00043000 | 5/13/2024 3:20 PM | 43 | 0.39 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 250 | 12.50% |
| HRB240621P00044000 | 5/13/2024 3:20 PM | 44 | 0.41 | 0.05 | 0.60 | 0.00 | 0.00% | 1 | 166 | 53.27% |
| HRB240621P00045000 | 5/15/2024 4:40 PM | 45 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 10 | 278 | 35.06% |
| HRB240621P00046000 | 5/16/2024 6:52 PM | 46 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 117 | 34.77% |
| HRB240621P00047000 | 5/16/2024 7:44 PM | 47 | 0.12 | 0.15 | 0.25 | 0.00 | 0.00% | 100 | 293 | 28.81% |
| HRB240621P00048000 | 5/15/2024 3:08 PM | 48 | 0.20 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 606 | 26.12% |
| HRB240621P00049000 | 5/17/2024 6:16 PM | 49 | 0.32 | 0.30 | 0.45 | 0.02 | 6.67% | 5 | 272 | 25.29% |
| HRB240621P00050000 | 5/16/2024 6:52 PM | 50 | 0.60 | 0.50 | 0.60 | 0.20 | 50.00% | 1 | 643 | 23.34% |
| HRB240621P00055000 | 5/10/2024 7:42 PM | 55 | 2.34 | 3.10 | 5.00 | 0.00 | 0.00% | 3 | 132 | 52.66% |
| HRB240621P00060000 | 3/5/2024 3:37 PM | 60 | 10.50 | 12.20 | 14.00 | 0.00 | 0.00% | 2 | 1 | 126.64% |
| HRB240621P00065000 | 3/5/2024 3:11 PM | 65 | 15.20 | 17.30 | 18.60 | 0.00 | 0.00% | 8 | 0 | 145.17% |
| HRB240621P00070000 | 4/24/2024 5:49 PM | 70 | 21.10 | 15.60 | 20.00 | 0.00 | 0.00% | 4 | 4 | 111.50% |
Related Tickers
MED Medifast, Inc.
25.00
-1.42%
ROL Rollins, Inc.
46.13
-2.00%
FTDR Frontdoor, Inc.
35.91
-0.17%
SCI Service Corporation International
70.75
-0.04%
BFAM Bright Horizons Family Solutions Inc.
109.06
-3.20%
CSV Carriage Services, Inc.
27.07
+1.42%
MCW Mister Car Wash, Inc.
7.13
-4.04%
WW WW International, Inc.
1.8100
-3.72%
FOOD.TO Goodfood Market Corp.
0.3100
+3.33%
PLC.TO Park Lawn Corporation
17.40
+1.75%