NYSE - Delayed Quote • USD
H&R Block, Inc. (HRB)
At close: April 22 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517C00040000 | 4/18/2024 4:30 PM | 40 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 0.00% |
| HRB240517C00042000 | 3/22/2024 4:36 PM | 42 | 6.50 | 5.30 | 5.50 | 0.00 | 0.00% | 1 | 1 | 36.52% |
| HRB240517C00043000 | 4/16/2024 2:14 PM | 43 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HRB240517C00044000 | 4/18/2024 4:48 PM | 44 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 33 | 0.00% |
| HRB240517C00045000 | 4/18/2024 4:58 PM | 45 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 24 | 0.00% |
| HRB240517C00046000 | 4/19/2024 7:26 PM | 46 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 53 | 0.00% |
| HRB240517C00047000 | 4/22/2024 6:12 PM | 47 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 191 | 0.00% |
| HRB240517C00048000 | 4/22/2024 6:31 PM | 48 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 116 | 1.56% |
| HRB240517C00049000 | 4/22/2024 6:26 PM | 49 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 250 | 3.13% |
| HRB240517C00050000 | 4/22/2024 7:45 PM | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 696 | 6.25% |
| HRB240517C00055000 | 4/22/2024 1:30 PM | 55 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 267 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB240517P00039000 | 3/19/2024 5:56 PM | 39 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 1 | 51.56% |
| HRB240517P00040000 | 4/18/2024 7:19 PM | 40 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 53 | 12.50% |
| HRB240517P00042000 | 4/18/2024 5:50 PM | 42 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 50 | 12.50% |
| HRB240517P00043000 | 4/22/2024 1:38 PM | 43 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 121 | 12.50% |
| HRB240517P00044000 | 4/19/2024 6:12 PM | 44 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 132 | 6.25% |
| HRB240517P00045000 | 4/22/2024 6:44 PM | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 302 | 6.25% |
| HRB240517P00046000 | 4/22/2024 3:33 PM | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 160 | 3.13% |
| HRB240517P00047000 | 4/19/2024 7:04 PM | 47 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 174 | 0.78% |
| HRB240517P00048000 | 4/22/2024 2:42 PM | 48 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 123 | 0.00% |
| HRB240517P00049000 | 4/11/2024 3:49 PM | 49 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 56 | 0.00% |
| HRB240517P00050000 | 4/15/2024 4:02 PM | 50 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 0.00% |
| HRB240517P00055000 | 3/28/2024 2:37 PM | 55 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 20 | 0.00% |
Related Tickers
ROL Rollins, Inc.
42.46
-0.12%
FTDR Frontdoor, Inc.
30.82
+1.15%
MCW Mister Car Wash, Inc.
6.84
+1.94%
MED Medifast, Inc.
32.60
+0.49%
CSV Carriage Services, Inc.
24.93
+3.88%
SCI Service Corporation International
69.55
+1.10%
BFAM Bright Horizons Family Solutions Inc.
105.87
+1.36%
TRNR Interactive Strength Inc.
0.1900
+6.74%
WW WW International, Inc.
1.6300
-4.68%
IVP Inspire Veterinary Partners, Inc.
0.0395
-1.25%