Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240614C00007000 | 2024-05-21 3:39PM EDT | 7.00 | 10.78 | 11.90 | 12.90 | 0.00 | - | - | 2 | 423.44% |
| HIMS240614C00010000 | 2024-05-09 11:20AM EDT | 10.00 | 3.00 | 9.10 | 9.90 | 0.00 | - | 3 | 3 | 191.41% |
| HIMS240614C00011000 | 2024-05-23 9:53AM EDT | 11.00 | 5.40 | 7.90 | 9.00 | 0.00 | - | 2 | 11 | 142.19% |
| HIMS240614C00011500 | 2024-05-22 3:27PM EDT | 11.50 | 5.07 | 7.40 | 8.40 | 0.00 | - | 320 | 102 | 243.36% |
| HIMS240614C00012000 | 2024-05-21 9:54AM EDT | 12.00 | 6.40 | 6.90 | 8.00 | 0.00 | - | 2 | 169 | 121.88% |
| HIMS240614C00012500 | 2024-05-23 9:41AM EDT | 12.50 | 3.77 | 6.60 | 7.50 | 0.00 | - | 4 | 18 | 149.22% |
| HIMS240614C00013000 | 2024-05-31 9:30AM EDT | 13.00 | 6.71 | 5.90 | 7.00 | +0.48 | +7.70% | 1 | 57 | 104.69% |
| HIMS240614C00013500 | 2024-05-28 9:32AM EDT | 13.50 | 3.60 | 5.40 | 6.50 | 0.00 | - | 1 | 130 | 95.31% |
| HIMS240614C00014000 | 2024-05-31 2:36PM EDT | 14.00 | 5.32 | 4.90 | 5.60 | -2.08 | -28.11% | 1 | 162 | 126.95% |
| HIMS240614C00014500 | 2024-05-30 9:43AM EDT | 14.50 | 6.50 | 4.40 | 5.30 | 0.00 | - | 1 | 247 | 145.90% |
| HIMS240614C00015000 | 2024-05-30 10:56AM EDT | 15.00 | 4.50 | 3.90 | 4.70 | -1.32 | -22.68% | 1 | 932 | 120.70% |
| HIMS240614C00015500 | 2024-05-30 2:01PM EDT | 15.50 | 5.30 | 3.70 | 4.20 | 0.00 | - | 3 | 44 | 63.28% |
| HIMS240614C00016000 | 2024-05-31 3:51PM EDT | 16.00 | 3.33 | 3.00 | 3.70 | -1.68 | -33.53% | 7 | 122 | 98.44% |
| HIMS240614C00016500 | 2024-05-31 12:00PM EDT | 16.50 | 2.68 | 3.00 | 3.30 | -1.22 | -31.28% | 2 | 396 | 81.64% |
| HIMS240614C00017000 | 2024-05-31 3:22PM EDT | 17.00 | 2.68 | 2.60 | 2.80 | -0.92 | -25.56% | 2 | 847 | 76.56% |
| HIMS240614C00017500 | 2024-05-30 3:48PM EDT | 17.50 | 2.48 | 1.80 | 2.40 | -0.52 | -17.33% | 4 | 152 | 55.47% |
| HIMS240614C00018000 | 2024-05-31 2:11PM EDT | 18.00 | 1.95 | 1.45 | 2.05 | -1.35 | -40.91% | 28 | 151 | 58.89% |
| HIMS240614C00018500 | 2024-05-31 3:02PM EDT | 18.50 | 1.42 | 1.15 | 2.15 | -0.89 | -38.53% | 34 | 94 | 76.37% |
| HIMS240614C00019000 | 2024-05-31 3:39PM EDT | 19.00 | 1.37 | 1.15 | 1.50 | -0.78 | -36.28% | 65 | 494 | 73.44% |
| HIMS240614C00019500 | 2024-05-31 3:56PM EDT | 19.50 | 1.17 | 1.00 | 1.15 | -0.68 | -36.76% | 129 | 65 | 73.34% |
| HIMS240614C00020000 | 2024-05-31 3:48PM EDT | 20.00 | 0.95 | 0.90 | 1.05 | -0.60 | -38.71% | 564 | 437 | 80.86% |
| HIMS240614C00020500 | 2024-05-31 3:01PM EDT | 20.50 | 0.75 | 0.25 | 0.85 | -0.55 | -42.31% | 26 | 272 | 64.06% |
| HIMS240614C00021000 | 2024-05-31 1:48PM EDT | 21.00 | 0.71 | 0.10 | 0.75 | -0.44 | -38.26% | 132 | 469 | 65.14% |
| HIMS240614C00021500 | 2024-05-31 3:02PM EDT | 21.50 | 0.51 | 0.45 | 0.65 | -0.49 | -49.00% | 32 | 92 | 84.08% |
| HIMS240614C00022000 | 2024-05-31 3:48PM EDT | 22.00 | 0.49 | 0.40 | 0.55 | -0.33 | -40.24% | 278 | 440 | 86.91% |
| HIMS240614C00022500 | 2024-05-31 11:38AM EDT | 22.50 | 0.39 | 0.10 | 0.55 | -0.31 | -44.29% | 11 | 269 | 81.84% |
| HIMS240614C00023000 | 2024-05-31 1:29PM EDT | 23.00 | 0.35 | 0.00 | 0.65 | -0.27 | -43.55% | 40 | 126 | 89.06% |
| HIMS240614C00024000 | 2024-05-31 3:40PM EDT | 24.00 | 0.25 | 0.20 | 0.35 | -0.20 | -44.44% | 266 | 459 | 97.27% |
| HIMS240614C00025000 | 2024-05-31 2:56PM EDT | 25.00 | 0.20 | 0.00 | 0.30 | -0.14 | -41.18% | 85 | 645 | 92.97% |
| HIMS240614C00026000 | 2024-05-30 2:08PM EDT | 26.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 18 | 18 | 98.83% |
| HIMS240614C00027000 | 2024-05-31 1:44PM EDT | 27.00 | 0.20 | 0.05 | 0.20 | +0.01 | +5.26% | 1 | 107 | 108.20% |
| HIMS240614C00028000 | 2024-05-30 11:42AM EDT | 28.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 10 | 15 | 117.19% |
| HIMS240614C00029000 | 2024-05-31 10:22AM EDT | 29.00 | 0.12 | 0.05 | 0.30 | +0.02 | +20.00% | 1 | 6 | 134.77% |
| HIMS240614C00030000 | 2024-05-31 12:17PM EDT | 30.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 7 | 7 | 121.09% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240614P00008500 | 2024-05-06 9:47AM EDT | 8.50 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 4 | 387.11% |
| HIMS240614P00009500 | 2024-05-17 1:56PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 168.75% |
| HIMS240614P00010000 | 2024-05-09 10:24AM EDT | 10.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 287.89% |
| HIMS240614P00010500 | 2024-05-30 11:13AM EDT | 10.50 | 0.26 | 0.00 | 1.00 | 0.00 | - | 25 | 16 | 279.69% |
| HIMS240614P00011000 | 2024-05-23 9:30AM EDT | 11.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 25 | 254.30% |
| HIMS240614P00011500 | 2024-05-24 9:43AM EDT | 11.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 8 | 20 | 280.08% |
| HIMS240614P00012000 | 2024-05-24 9:42AM EDT | 12.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 17 | 304.30% |
| HIMS240614P00012500 | 2024-05-31 11:54AM EDT | 12.50 | 0.08 | 0.00 | 0.45 | +0.03 | +60.00% | 1 | 51 | 170.31% |
| HIMS240614P00013000 | 2024-05-20 3:02PM EDT | 13.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 17 | 167.19% |
| HIMS240614P00013500 | 2024-05-31 10:42AM EDT | 13.50 | 0.05 | 0.00 | 0.40 | -0.01 | -16.67% | 2 | 29 | 141.80% |
| HIMS240614P00014000 | 2024-05-30 9:37AM EDT | 14.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 73 | 135.16% |
| HIMS240614P00014500 | 2024-05-31 2:52PM EDT | 14.50 | 0.07 | 0.05 | 0.50 | -0.27 | -79.41% | 2 | 86 | 131.45% |
| HIMS240614P00015000 | 2024-05-31 2:20PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 306 | 105 | 91.02% |
| HIMS240614P00015500 | 2024-05-31 10:43AM EDT | 15.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 724 | 775 | 81.64% |
| HIMS240614P00016000 | 2024-05-31 2:25PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | +0.06 | +66.67% | 33 | 237 | 81.05% |
| HIMS240614P00016500 | 2024-05-31 1:48PM EDT | 16.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 20 | 96 | 78.13% |
| HIMS240614P00017000 | 2024-05-31 12:25PM EDT | 17.00 | 0.26 | 0.20 | 0.30 | +0.06 | +30.00% | 738 | 893 | 73.44% |
| HIMS240614P00017500 | 2024-05-31 12:21PM EDT | 17.50 | 0.48 | 0.30 | 0.40 | +0.28 | +140.00% | 4 | 18 | 72.27% |
| HIMS240614P00018000 | 2024-05-31 12:19PM EDT | 18.00 | 0.60 | 0.45 | 0.55 | +0.21 | +53.85% | 25 | 177 | 72.85% |
| HIMS240614P00018500 | 2024-05-31 2:20PM EDT | 18.50 | 0.75 | 0.65 | 0.75 | +0.25 | +50.00% | 47 | 43 | 74.22% |
| HIMS240614P00019000 | 2024-05-31 1:33PM EDT | 19.00 | 0.90 | 0.90 | 1.00 | +0.19 | +26.76% | 195 | 188 | 76.56% |
| HIMS240614P00019500 | 2024-05-31 9:37AM EDT | 19.50 | 1.20 | 1.15 | 1.25 | +0.28 | +30.43% | 123 | 161 | 76.37% |
| HIMS240614P00020000 | 2024-05-31 1:06PM EDT | 20.00 | 1.40 | 1.45 | 1.55 | +0.20 | +16.67% | 299 | 317 | 77.15% |
| HIMS240614P00020500 | 2024-05-30 1:40PM EDT | 20.50 | 1.27 | 1.70 | 1.90 | 0.00 | - | 4 | 19 | 75.88% |
| HIMS240614P00021000 | 2024-05-31 9:55AM EDT | 21.00 | 1.95 | 2.15 | 2.30 | +0.45 | +30.00% | 3 | 9 | 81.45% |
| HIMS240614P00021500 | 2024-05-31 3:05PM EDT | 21.50 | 2.81 | 2.55 | 2.70 | +1.11 | +65.29% | 1 | 2 | 83.69% |
| HIMS240614P00022500 | 2024-05-31 12:04PM EDT | 22.50 | 3.80 | 2.95 | 3.50 | -1.70 | -30.91% | 2 | 1 | 62.89% |
| HIMS240614P00025000 | 2024-05-30 11:51AM EDT | 25.00 | 4.30 | 5.50 | 5.90 | 0.00 | - | 1 | 1 | 87.89% |
© 2024 Yahoo. All rights reserved.