Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621C00007000 | 2024-05-20 10:11AM EDT | 7.00 | 13.10 | 13.50 | 14.50 | 0.00 | - | - | 0 | 346.09% |
| HIMS240621C00008000 | 2024-06-05 2:50PM EDT | 8.00 | 13.50 | 12.40 | 13.30 | 0.00 | - | 1 | 12 | 242.19% |
| HIMS240621C00009000 | 2024-05-20 9:54AM EDT | 9.00 | 9.00 | 11.60 | 11.90 | 0.00 | - | 10 | 10 | 239.06% |
| HIMS240621C00010000 | 2024-05-31 12:01PM EDT | 10.00 | 9.00 | 10.30 | 11.30 | 0.00 | - | 60 | 86 | 146.88% |
| HIMS240621C00011000 | 2024-06-04 3:33PM EDT | 11.00 | 9.90 | 9.60 | 10.20 | 0.00 | - | 21 | 443 | 187.50% |
| HIMS240621C00012000 | 2024-06-07 2:41PM EDT | 12.00 | 9.08 | 8.60 | 9.30 | -0.52 | -5.42% | 49 | 1,006 | 178.91% |
| HIMS240621C00013000 | 2024-05-31 10:07AM EDT | 13.00 | 8.75 | 7.40 | 8.30 | +1.36 | +18.40% | 11 | 927 | 128.13% |
| HIMS240621C00014000 | 2024-06-07 11:56AM EDT | 14.00 | 7.00 | 6.70 | 7.00 | -0.30 | -4.11% | 52 | 1,394 | 110.94% |
| HIMS240621C00014500 | 2024-05-24 12:28PM EDT | 14.50 | 2.30 | 6.20 | 6.50 | 0.00 | - | 32 | 9 | 102.34% |
| HIMS240621C00015000 | 2024-06-07 2:47PM EDT | 15.00 | 6.19 | 5.70 | 6.30 | -0.51 | -7.61% | 102 | 2,687 | 125.39% |
| HIMS240621C00015500 | 2024-06-07 12:45PM EDT | 15.50 | 5.48 | 5.20 | 5.50 | +1.51 | +38.04% | 23 | 13 | 85.94% |
| HIMS240621C00016000 | 2024-06-07 2:43PM EDT | 16.00 | 5.19 | 4.60 | 5.00 | -0.33 | -5.98% | 80 | 918 | 57.81% |
| HIMS240621C00016500 | 2024-06-07 10:34AM EDT | 16.50 | 4.85 | 4.10 | 4.50 | -0.25 | -4.90% | 1 | 324 | 51.56% |
| HIMS240621C00017000 | 2024-06-07 3:04PM EDT | 17.00 | 4.15 | 3.80 | 4.40 | -0.51 | -10.94% | 2 | 1,632 | 98.83% |
| HIMS240621C00017500 | 2024-06-07 11:10AM EDT | 17.50 | 3.80 | 3.30 | 3.70 | -0.50 | -11.63% | 9 | 150 | 77.93% |
| HIMS240621C00018000 | 2024-06-07 2:14PM EDT | 18.00 | 3.00 | 2.90 | 3.10 | -0.20 | -6.25% | 26 | 918 | 68.75% |
| HIMS240621C00018500 | 2024-06-06 2:56PM EDT | 18.50 | 3.25 | 2.45 | 2.60 | 0.00 | - | 6 | 990 | 62.11% |
| HIMS240621C00019000 | 2024-06-07 3:14PM EDT | 19.00 | 2.38 | 1.80 | 2.20 | -0.61 | -20.40% | 33 | 785 | 50.39% |
| HIMS240621C00019500 | 2024-06-07 2:21PM EDT | 19.50 | 1.85 | 1.60 | 1.85 | -0.70 | -27.45% | 47 | 1,101 | 57.91% |
| HIMS240621C00020000 | 2024-06-07 3:55PM EDT | 20.00 | 1.51 | 1.40 | 1.55 | -0.62 | -29.11% | 481 | 2,737 | 62.60% |
| HIMS240621C00020500 | 2024-06-07 3:47PM EDT | 20.50 | 1.25 | 1.15 | 1.25 | -0.65 | -34.21% | 271 | 1,282 | 62.89% |
| HIMS240621C00021000 | 2024-06-07 3:59PM EDT | 21.00 | 0.96 | 0.90 | 1.00 | -0.53 | -35.57% | 115 | 1,967 | 62.31% |
| HIMS240621C00021500 | 2024-06-07 3:43PM EDT | 21.50 | 0.85 | 0.70 | 0.85 | -0.41 | -32.54% | 48 | 1,050 | 63.97% |
| HIMS240621C00022000 | 2024-06-07 3:49PM EDT | 22.00 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 859 | 780 | 66.80% |
| HIMS240621C00022500 | 2024-06-07 1:33PM EDT | 22.50 | 0.56 | 0.40 | 0.55 | -0.32 | -36.36% | 134 | 786 | 64.65% |
| HIMS240621C00023000 | 2024-06-07 3:23PM EDT | 23.00 | 0.35 | 0.35 | 0.45 | -0.35 | -50.00% | 257 | 440 | 67.48% |
| HIMS240621C00024000 | 2024-06-07 3:36PM EDT | 24.00 | 0.26 | 0.20 | 0.30 | -0.20 | -43.48% | 116 | 278 | 69.34% |
| HIMS240621C00025000 | 2024-06-07 3:54PM EDT | 25.00 | 0.20 | 0.15 | 0.20 | -0.12 | -37.50% | 312 | 3,242 | 73.44% |
| HIMS240621C00026000 | 2024-06-07 1:16PM EDT | 26.00 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 1 | 154 | 77.34% |
| HIMS240621C00027000 | 2024-06-07 1:20PM EDT | 27.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 27 | 82.42% |
| HIMS240621C00029000 | 2024-06-06 2:11PM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 93.75% |
| HIMS240621C00030000 | 2024-06-05 10:59AM EDT | 30.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 22 | 113 | 101.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621P00003000 | 2024-05-21 9:44AM EDT | 3.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 660.94% |
| HIMS240621P00007000 | 2024-05-07 9:33AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 50.00% |
| HIMS240621P00008000 | 2024-05-15 9:30AM EDT | 8.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 3 | 84 | 212.50% |
| HIMS240621P00009000 | 2024-05-13 9:41AM EDT | 9.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 58 | 262.50% |
| HIMS240621P00010000 | 2024-06-07 9:46AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 262 | 184.38% |
| HIMS240621P00010500 | 2024-05-23 9:46AM EDT | 10.50 | 0.06 | 0.00 | 0.45 | 0.00 | - | - | 53 | 232.81% |
| HIMS240621P00011000 | 2024-06-07 2:10PM EDT | 11.00 | 0.05 | 0.00 | 0.35 | +0.01 | +25.00% | 10 | 372 | 206.64% |
| HIMS240621P00012000 | 2024-06-05 10:54AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 1,241 | 128.13% |
| HIMS240621P00012500 | 2024-06-03 9:31AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 108 | 133.59% |
| HIMS240621P00013000 | 2024-06-07 3:16PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 12 | 675 | 110.94% |
| HIMS240621P00013500 | 2024-06-06 1:39PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 32 | 103.13% |
| HIMS240621P00014000 | 2024-06-07 1:50PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 267 | 95.31% |
| HIMS240621P00014500 | 2024-06-07 11:24AM EDT | 14.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 281 | 107.03% |
| HIMS240621P00015000 | 2024-06-07 2:21PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 30 | 407 | 98.44% |
| HIMS240621P00015500 | 2024-06-05 11:28AM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,147 | 83.20% |
| HIMS240621P00016000 | 2024-06-07 11:24AM EDT | 16.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 17 | 1,423 | 96.68% |
| HIMS240621P00016500 | 2024-06-07 1:44PM EDT | 16.50 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 2 | 495 | 74.22% |
| HIMS240621P00017000 | 2024-06-07 3:53PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 28 | 771 | 71.09% |
| HIMS240621P00017500 | 2024-06-05 3:31PM EDT | 17.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 183 | 62.89% |
| HIMS240621P00018000 | 2024-06-07 11:03AM EDT | 18.00 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 22 | 1,006 | 61.72% |
| HIMS240621P00018500 | 2024-06-07 2:21PM EDT | 18.50 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 106 | 467 | 61.13% |
| HIMS240621P00019000 | 2024-06-07 3:53PM EDT | 19.00 | 0.30 | 0.30 | 0.35 | -0.01 | -3.23% | 137 | 1,057 | 60.16% |
| HIMS240621P00019500 | 2024-06-07 3:32PM EDT | 19.50 | 0.38 | 0.40 | 0.55 | -0.02 | -5.00% | 14 | 307 | 60.74% |
| HIMS240621P00020000 | 2024-06-07 1:59PM EDT | 20.00 | 0.63 | 0.60 | 0.70 | +0.08 | +14.55% | 24 | 332 | 60.35% |
| HIMS240621P00020500 | 2024-06-07 2:42PM EDT | 20.50 | 0.75 | 0.80 | 0.95 | +0.09 | +13.64% | 142 | 90 | 60.74% |
| HIMS240621P00021000 | 2024-06-07 3:44PM EDT | 21.00 | 1.05 | 1.10 | 1.20 | +0.09 | +9.37% | 73 | 260 | 61.72% |
| HIMS240621P00021500 | 2024-06-07 3:42PM EDT | 21.50 | 1.40 | 1.40 | 1.50 | +0.23 | +19.66% | 5 | 28 | 61.91% |
| HIMS240621P00022000 | 2024-06-07 10:41AM EDT | 22.00 | 1.60 | 1.70 | 1.85 | +0.15 | +10.34% | 27 | 135 | 61.43% |
| HIMS240621P00022500 | 2024-06-07 3:48PM EDT | 22.50 | 2.05 | 1.75 | 2.65 | +0.15 | +7.89% | 2 | 61 | 65.63% |
| HIMS240621P00023000 | 2024-06-06 11:11AM EDT | 23.00 | 2.30 | 2.10 | 2.90 | 0.00 | - | 48 | 40 | 58.98% |
| HIMS240621P00024000 | 2024-06-05 3:06PM EDT | 24.00 | 3.30 | 3.30 | 3.90 | +0.30 | +10.00% | 1 | 21 | 81.45% |
| HIMS240621P00025000 | 2024-06-06 12:21PM EDT | 25.00 | 4.05 | 4.00 | 4.60 | 0.00 | - | 1 | 25 | 62.11% |
| HIMS240621P00030000 | 2024-05-23 1:07PM EDT | 30.00 | 13.70 | 8.80 | 9.70 | 0.00 | - | - | 152 | 90.63% |
© 2024 Yahoo. All rights reserved.