Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240503C00010000 | 2024-05-03 2:01PM EDT | 10.00 | 1.30 | 1.05 | 1.75 | -0.65 | -33.33% | 11 | 10 | 251.56% |
| HIMS240503C00010500 | 2024-04-29 10:55AM EDT | 10.50 | 2.16 | 0.65 | 2.25 | 0.00 | - | 1 | 1 | 452.34% |
| HIMS240503C00011000 | 2024-05-03 3:42PM EDT | 11.00 | 0.30 | 0.15 | 1.00 | -0.72 | -70.59% | 71 | 11 | 185.94% |
| HIMS240503C00011500 | 2024-05-03 2:07PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 344 | 37 | 57.81% |
| HIMS240503C00012000 | 2024-05-03 11:48AM EDT | 12.00 | 0.07 | 0.00 | 0.05 | -0.23 | -76.67% | 66 | 127 | 92.19% |
| HIMS240503C00012500 | 2024-05-03 9:32AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 164 | 397 | 134.38% |
| HIMS240503C00013000 | 2024-05-03 12:47PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 271 | 171.88% |
| HIMS240503C00013500 | 2024-05-03 3:29PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 11 | 246 | 206.25% |
| HIMS240503C00014000 | 2024-05-02 9:31AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 423 | 273.44% |
| HIMS240503C00014500 | 2024-04-19 10:18AM EDT | 14.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 885.16% |
| HIMS240503C00015000 | 2024-04-16 2:15PM EDT | 15.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 12 | 482 | 437.50% |
| HIMS240503C00016000 | 2024-05-02 9:41AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,161 | 350.00% |
| HIMS240503C00017000 | 2024-04-22 11:00AM EDT | 17.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 357 | 804.69% |
| HIMS240503C00018000 | 2024-04-29 3:02PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 531.25% |
| HIMS240503C00019000 | 2024-05-03 12:45PM EDT | 19.00 | 0.01 | 0.00 | 2.15 | -0.05 | -83.33% | 10 | 45 | 1,230.47% |
| HIMS240503C00020000 | 2024-05-03 12:44PM EDT | 20.00 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 10 | 147 | 740.63% |
| HIMS240503C00021000 | 2024-04-16 3:32PM EDT | 21.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 1,344.53% |
| HIMS240503C00023000 | 2024-03-25 11:27AM EDT | 23.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 31 | 32 | 1,037.50% |
| HIMS240503C00024000 | 2024-04-09 9:30AM EDT | 24.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 1,489.06% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240503P00010500 | 2024-04-17 9:30AM EDT | 10.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 25 | 100.00% |
| HIMS240503P00011000 | 2024-05-03 2:24PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 183 | 179 | 62.50% |
| HIMS240503P00011500 | 2024-05-03 3:54PM EDT | 11.50 | 0.30 | 0.15 | 0.35 | +0.23 | +328.57% | 643 | 358 | 87.50% |
| HIMS240503P00012000 | 2024-05-03 3:46PM EDT | 12.00 | 0.75 | 0.65 | 2.10 | +0.55 | +275.00% | 1,475 | 540 | 396.09% |
| HIMS240503P00012500 | 2024-05-03 3:31PM EDT | 12.50 | 1.20 | 1.15 | 2.45 | +0.68 | +130.77% | 247 | 580 | 431.25% |
| HIMS240503P00013000 | 2024-05-03 3:30PM EDT | 13.00 | 1.80 | 0.80 | 2.85 | +0.89 | +97.80% | 33 | 229 | 231.25% |
| HIMS240503P00013500 | 2024-05-03 3:08PM EDT | 13.50 | 2.21 | 1.45 | 3.00 | +1.31 | +145.56% | 1 | 2 | 640.63% |
| HIMS240503P00014000 | 2024-05-01 11:02AM EDT | 14.00 | 1.68 | 1.70 | 3.20 | 0.00 | - | 2 | 2 | 546.88% |
| HIMS240503P00014500 | 2024-04-19 11:39AM EDT | 14.50 | 2.53 | 2.60 | 3.80 | 0.00 | - | 38 | 0 | 643.75% |
| HIMS240503P00015000 | 2024-05-03 12:52PM EDT | 15.00 | 3.68 | 2.45 | 4.30 | +0.47 | +14.64% | 1 | 2 | 687.50% |
| HIMS240503P00015500 | 2024-04-22 11:31AM EDT | 15.50 | 3.93 | 3.60 | 4.70 | 0.00 | - | 8 | 8 | 675.00% |
| HIMS240503P00016000 | 2024-04-18 12:00PM EDT | 16.00 | 3.45 | 3.80 | 5.60 | 0.00 | - | 12 | 119 | 917.97% |
| HIMS240503P00017000 | 2024-04-16 9:42AM EDT | 17.00 | 4.60 | 4.50 | 6.50 | 0.00 | - | 1 | 2 | 943.75% |
© 2024 Yahoo. All rights reserved.