NYSE - Delayed Quote • USD
H&R Block, Inc. (HRB)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 6:07 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 | 6.30 | 9.90 | 0.00 | 0.00% | - | 6 | 72.36% |
| HRB240517C00042000 | 4/26/2024 5:07 PM | 42 | 4.50 | 4.10 | 6.30 | 0.00 | 0.00% | 2 | 3 | 66.11% |
| HRB240517C00043000 | 4/24/2024 6:04 PM | 43 | 5.50 | 3.70 | 5.30 | 0.00 | 0.00% | 10 | 1 | 58.01% |
| HRB240517C00044000 | 4/18/2024 4:48 PM | 44 | 3.40 | 3.10 | 5.80 | 0.00 | 0.00% | 3 | 33 | 54.93% |
| HRB240517C00045000 | 4/26/2024 7:03 PM | 45 | 2.75 | 3.50 | 3.70 | 0.15 | 5.77% | 3 | 47 | 50.68% |
| HRB240517C00046000 | 4/26/2024 6:48 PM | 46 | 1.96 | 2.80 | 2.95 | 0.00 | 0.00% | 1 | 54 | 50.78% |
| HRB240517C00047000 | 5/1/2024 7:23 PM | 47 | 2.35 | 2.20 | 2.35 | 0.85 | 56.67% | 28 | 194 | 50.10% |
| HRB240517C00048000 | 4/30/2024 3:06 PM | 48 | 1.65 | 1.70 | 1.80 | 0.00 | 0.00% | 11 | 119 | 48.73% |
| HRB240517C00049000 | 4/26/2024 1:41 PM | 49 | 0.85 | 1.25 | 1.40 | 0.00 | 0.00% | 3 | 258 | 49.12% |
| HRB240517C00050000 | 5/1/2024 5:40 PM | 50 | 0.85 | 0.90 | 1.05 | -0.03 | -3.41% | 5 | 785 | 48.88% |
| HRB240517C00055000 | 4/29/2024 7:39 PM | 55 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 266 | 49.12% |
| 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 | 62.40% |
| HRB240517P00040000 | 4/18/2024 7:19 PM | 40 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 53 | 51.37% |
| HRB240517P00042000 | 5/1/2024 6:05 PM | 42 | 0.30 | 0.20 | 0.25 | 0.05 | 20.00% | 3 | 52 | 49.81% |
| HRB240517P00043000 | 4/23/2024 7:57 PM | 43 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 4 | 123 | 49.90% |
| HRB240517P00044000 | 4/30/2024 5:57 PM | 44 | 0.63 | 0.45 | 0.55 | 0.00 | 0.00% | 3 | 152 | 48.05% |
| HRB240517P00045000 | 4/29/2024 2:24 PM | 45 | 0.94 | 0.65 | 0.75 | 0.00 | 0.00% | 4 | 296 | 46.09% |
| HRB240517P00046000 | 4/26/2024 5:57 PM | 46 | 1.75 | 0.95 | 1.10 | 0.00 | 0.00% | 12 | 154 | 46.68% |
| HRB240517P00047000 | 4/30/2024 6:02 PM | 47 | 1.65 | 1.35 | 1.45 | 0.00 | 0.00% | 3 | 153 | 44.97% |
| HRB240517P00048000 | 4/29/2024 2:40 PM | 48 | 2.10 | 1.80 | 1.95 | 0.00 | 0.00% | 3 | 128 | 44.97% |
| HRB240517P00049000 | 4/11/2024 3:49 PM | 49 | 3.40 | 2.40 | 2.55 | 0.00 | 0.00% | 6 | 56 | 45.26% |
| HRB240517P00050000 | 4/15/2024 4:02 PM | 50 | 3.90 | 3.00 | 3.30 | 0.00 | 0.00% | 2 | 26 | 47.51% |
| HRB240517P00055000 | 3/28/2024 2:37 PM | 55 | 6.30 | 7.70 | 10.60 | 0.00 | 0.00% | 20 | 20 | 107.91% |
Related Tickers
FTDR Frontdoor, Inc.
30.76
+0.23%
ROL Rollins, Inc.
44.68
+0.27%
MCW Mister Car Wash, Inc.
6.69
0.00%
SCI Service Corporation International
71.40
-0.43%
CSV Carriage Services, Inc.
25.81
+0.90%
MED Medifast, Inc.
26.36
-4.25%
BFAM Bright Horizons Family Solutions Inc.
103.73
+0.02%
PRRWF Park Lawn Corporation
11.71
0.00%
CWC.DE CEWE Stiftung & Co. KGaA
99.80
-0.10%
WW WW International, Inc.
1.8300
+1.10%