U.S. Markets open in 7 hrs 3 mins
S&P Futures
4,128.75-17.50(-0.42%)Dow Futures
34,025.00-158.00(-0.46%)Nasdaq Futures
13,272.75-73.25(-0.55%)
H&R Block, Inc. (HRB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.66-0.19 (-0.80%)
At close: 4:00PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB220121C00003000 | 2020-09-29 1:52PM EDT | 3.00 | 13.00 | 14.10 | 14.60 | 0.00 | - | 10 | 5 | 0.00% |
| HRB220121C00005000 | 2020-08-17 12:03AM EDT | 5.00 | 10.60 | 9.60 | 10.30 | 0.00 | - | - | - | 0.00% |
| HRB220121C00008000 | 2020-10-06 9:56AM EDT | 8.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| HRB220121C00010000 | 2020-11-03 12:03PM EDT | 10.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB220121C00013000 | 2020-11-09 10:58AM EDT | 13.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HRB220121C00015000 | 2020-11-06 4:49PM EDT | 15.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HRB220121C00018000 | 2020-11-10 2:06PM EDT | 18.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HRB220121C00020000 | 2020-11-09 2:14PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HRB220121C00022000 | 2020-11-09 2:33PM EDT | 22.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HRB220121C00025000 | 2020-11-03 1:25PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| HRB220121C00027000 | 2020-11-09 4:56PM EDT | 27.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| HRB220121C00030000 | 2020-11-09 2:26PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HRB220121C00032000 | 2020-11-06 3:37PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HRB220121C00035000 | 2020-10-19 1:25PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HRB220121P00003000 | 2020-11-02 11:08AM EDT | 3.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HRB220121P00005000 | 2020-09-16 1:02PM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| HRB220121P00008000 | 2020-07-30 10:22AM EDT | 8.00 | 0.90 | 0.70 | 1.10 | 0.00 | - | 1 | 0 | 119.73% |
| HRB220121P00010000 | 2020-11-02 4:46PM EDT | 10.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HRB220121P00013000 | 2020-09-23 1:17PM EDT | 13.00 | 2.71 | 1.35 | 1.55 | 0.00 | - | 2 | 108 | 87.94% |
| HRB220121P00015000 | 2020-10-12 3:58PM EDT | 15.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HRB220121P00018000 | 2020-11-05 3:28PM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HRB220121P00020000 | 2020-10-12 11:36AM EDT | 20.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HRB220121P00022000 | 2020-10-08 11:17AM EDT | 22.00 | 7.13 | 6.60 | 6.90 | 0.00 | - | 3 | 188 | 102.27% |
| HRB220121P00025000 | 2020-10-14 1:17PM EDT | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HRB220121P00027000 | 2020-07-09 4:55PM EDT | 27.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HRB220121P00030000 | 2020-07-09 4:55PM EDT | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HRB220121P00032000 | 2020-07-09 4:55PM EDT | 32.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HRB220121P00035000 | 2020-08-20 9:39AM EDT | 35.00 | 21.60 | 21.90 | 22.60 | 0.00 | - | 39 | 42 | 180.96% |
© 2021 Verizon Media. All rights reserved.
