NYSE:HRB - H & R Block Options Chain

Get Started

$27.04 -0.66 (-2.38 %)

(As of 12/10/2018 01:38 AM ET)

Previous Close$27.04

Today's Range$26.84 - $27.96

52-Week Range$22.45 - $29.81

Volume4.60 million shs

Average Volume2.61 million shs

Market Capitalization$5.56 billion

P/E Ratio9.07

Dividend Yield3.70%

Beta0.09

H & R Block (NYSE:HRB) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$34.00	$0.025	Call	0	0	0.499146 (-0.041391)	0.024492
12/21/2018	$33.00	$0.025	Call	0	3 (+1)	0.438013 (-0.080173)	0.027394
12/21/2018	$32.00	$0.025	Call	17	364 (+6)	0.373419 (-0.15639)	0.031407
12/21/2018	$31.00	$0.050	Call	12	37 (+20)	0.348735 (-0.191454)	0.060777
12/21/2018	$30.00	$0.100	Call	26	245 (+13)	0.319513 (-0.206879)	0.117053
12/21/2018	$29.00	$0.225	Call	53	3,433 (+2489)	0.298155 (-0.237537)	0.236171
12/21/2018	$28.00	$0.575	Call	137	594 (+28)	0.314322 (-0.22693)	0.449152
12/21/2018	$27.00	$1.175	Call	343	458 (+56)	0.345653 (-0.203634)	0.658677
12/21/2018	$26.00	$1.950	Call	16	157 (+4)	0.379327 (-0.180272)	0.807814
12/21/2018	$25.00	$2.825	Call	0	140	0.407374 (-0.157289)	0.901543
12/21/2018	$24.00	$4.400	Call	0	9	0.971263 (+0.3973)	0.796641
12/21/2018	$23.00	$5.650	Call	0	0	1.30773 (+0.716773)	0.798475
12/21/2018	$22.00	$6.000	Call	0	0	0.973706 (+0.350506)	0.897762
12/21/2018	$21.00	$7.600	Call	0	0	1.63178 (+1.05421)	0.842385
12/21/2018	$20.00	$8.600	Call	0	0	1.82014	0.857424
12/21/2018	$19.00	$9.500	Call	0	0	1.91987	0.877946
12/21/2018	$18.00	$10.550	Call	0	0	2.16556 (+0.72734)	0.885467
12/21/2018	$34.00	$6.300	Put	0	0	0.236328 (-0.36004)	-1
12/21/2018	$33.00	$5.150	Put	0	0		0
12/21/2018	$32.00	$4.300	Put	0	1	0.129817 (-0.429404)	-1
12/21/2018	$31.00	$3.300	Put	0	1	0.129817 (-0.387216)	-1
12/21/2018	$30.00	$2.325	Put	3	4	0.248207 (-0.289009)	-0.945235
12/21/2018	$29.00	$1.525	Put	3	537	0.309635 (-0.230055)	-0.760438
12/21/2018	$28.00	$0.825	Put	124	780 (-3)	0.296374 (-0.256555)	-0.556287
12/21/2018	$27.00	$0.400	Put	195	1,527 (+82)	0.317468 (-0.222179)	-0.32968
12/21/2018	$26.00	$0.175	Put	224	1,630 (+12)	0.336218 (-0.226867)	-0.165797
12/21/2018	$25.00	$0.075	Put	125	1,957 (+34)	0.368278 (-0.221968)	-0.07675
12/21/2018	$24.00	$0.050	Put	17	622 (+47)	0.437711 (-0.184312)	-0.046986
12/21/2018	$23.00	$0.025	Put	5	164	0.484586 (-0.118687)	-0.024045
12/21/2018	$22.00	$0.025	Put	0	99	0.575132 (-0.065114)	-0.019816
12/21/2018	$21.00	$0.025	Put	0	1	0.670257 (-0.031049)	-0.016661
12/21/2018	$20.00	$0.025	Put	0	0	0.777059 (+0.057003)	-0.014972
12/21/2018	$19.00	$0.025	Put	0	0	0.885828 (+0.067768)	-0.013256
12/21/2018	$18.00	$0.025	Put	0	0	0.995313 (+0.067898)	-0.011401

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/10/2018 by MarketBeat.com Staff

Featured Article: How is a Moving Average Calculated?