Options Chain for BLOCK H & R INC COM (HRB) - $56.00 as of 11/20/2024 4:10:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.70 | 24.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 15.70 | 18.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 10.60 | 13.60 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 6.00 | 7.70 | 6.80 | +0.70 | +11.48% | 4 | 8 | 0.34 | 0.92 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 2.70 | 2.80 | 2.82 | +0.64 | +29.36% | 100 | 105 | 0.30 | 0.64 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.55 | 0.70 | 0.60 | +0.05 | +9.10% | 27 | 267 | 0.28 | 0.24 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.05 | 0.15 | 0.14 | +0.04 | +40.00% | 3 | 538 | 0.31 | 0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 137 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 126 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 50.00 | 0.35 | 0.45 | 0.39 | -0.18 | -31.58% | 3 | 40 | 0.39 | -0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 1.25 | 1.40 | 1.43 | -0.47 | -24.74% | 32 | 597 | 0.31 | -0.36 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 2.25 | 6.50 | 4.46 | -0.76 | -14.56% | 3 | 176 | 0.41 | -0.76 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 7.20 | 9.70 | 9.65 | +4.50 | +87.38% | 1 | 10 | 0.42 | -0.96 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 13.00 | 15.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 17.80 | 20.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 22.70 | 25.60 | 23.66 | % | 3 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 85.00 | 27.20 | 30.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 31.30 | 35.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |