Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628C00008000 | 2024-05-15 12:29PM EDT | 8.00 | 5.81 | 11.10 | 12.00 | 0.00 | - | - | 1 | 192.97% |
| HIMS240628C00008500 | 2024-05-28 12:56PM EDT | 8.50 | 10.80 | 10.60 | 11.50 | 0.00 | - | 5 | 5 | 180.86% |
| HIMS240628C00010000 | 2024-05-20 2:37PM EDT | 10.00 | 8.85 | 8.90 | 10.10 | 0.00 | - | 17 | 9 | 135.55% |
| HIMS240628C00010500 | 2024-05-20 10:26AM EDT | 10.50 | 8.00 | 8.50 | 9.60 | 0.00 | - | - | 1 | 139.84% |
| HIMS240628C00011500 | 2024-05-21 3:41PM EDT | 11.50 | 6.20 | 7.60 | 8.60 | 0.00 | - | 3 | 2 | 131.25% |
| HIMS240628C00012500 | 2024-05-30 10:54AM EDT | 12.50 | 8.30 | 6.70 | 7.60 | 0.00 | - | 2 | 25 | 121.29% |
| HIMS240628C00013000 | 2024-05-20 12:18PM EDT | 13.00 | 5.80 | 5.90 | 7.10 | 0.00 | - | 2 | 2 | 87.89% |
| HIMS240628C00013500 | 2024-05-31 11:25AM EDT | 13.50 | 6.13 | 5.40 | 6.60 | +1.63 | +36.22% | 1 | 8 | 80.86% |
| HIMS240628C00014000 | 2024-05-24 3:28PM EDT | 14.00 | 2.98 | 5.10 | 6.10 | 0.00 | - | 11 | 318 | 89.84% |
| HIMS240628C00014500 | 2024-05-30 9:30AM EDT | 14.50 | 5.40 | 4.50 | 5.70 | 0.00 | - | 1 | 21 | 82.23% |
| HIMS240628C00015000 | 2024-05-24 10:35AM EDT | 15.00 | 2.22 | 4.00 | 5.20 | 0.00 | - | 1 | 39 | 74.80% |
| HIMS240628C00015500 | 2024-05-31 12:05PM EDT | 15.50 | 3.86 | 3.90 | 4.80 | -1.14 | -22.80% | 1 | 46 | 90.04% |
| HIMS240628C00016000 | 2024-05-30 1:30PM EDT | 16.00 | 5.00 | 3.20 | 3.80 | 0.00 | - | 36 | 171 | 77.73% |
| HIMS240628C00016500 | 2024-05-30 11:47AM EDT | 16.50 | 5.10 | 3.00 | 4.00 | 0.00 | - | 15 | 25 | 83.20% |
| HIMS240628C00017000 | 2024-05-31 11:53AM EDT | 17.00 | 2.95 | 2.60 | 3.40 | -0.90 | -23.38% | 11 | 340 | 74.12% |
| HIMS240628C00017500 | 2024-05-31 10:27AM EDT | 17.50 | 2.80 | 2.05 | 3.30 | +0.25 | +9.80% | 10 | 39 | 75.00% |
| HIMS240628C00018000 | 2024-05-31 3:57PM EDT | 18.00 | 2.25 | 1.85 | 2.60 | -0.75 | -25.00% | 13 | 208 | 67.97% |
| HIMS240628C00018500 | 2024-05-31 11:18AM EDT | 18.50 | 2.06 | 1.45 | 2.65 | -1.07 | -34.19% | 1 | 64 | 73.93% |
| HIMS240628C00019000 | 2024-05-31 3:54PM EDT | 19.00 | 1.75 | 1.15 | 2.35 | -0.75 | -30.00% | 98 | 137 | 72.27% |
| HIMS240628C00019500 | 2024-05-31 2:52PM EDT | 19.50 | 1.40 | 1.25 | 2.15 | -1.10 | -44.00% | 37 | 72 | 81.05% |
| HIMS240628C00020000 | 2024-05-31 11:55AM EDT | 20.00 | 1.25 | 0.70 | 1.90 | -0.67 | -34.90% | 38 | 556 | 72.36% |
| HIMS240628C00020500 | 2024-05-31 12:34PM EDT | 20.50 | 1.05 | 0.75 | 1.75 | -0.68 | -39.31% | 13 | 850 | 78.91% |
| HIMS240628C00021000 | 2024-05-31 3:03PM EDT | 21.00 | 0.85 | 0.40 | 1.45 | -0.66 | -43.71% | 21 | 142 | 71.39% |
| HIMS240628C00021500 | 2024-05-31 11:53AM EDT | 21.50 | 0.75 | 0.25 | 1.45 | -0.53 | -41.41% | 998 | 1,047 | 75.00% |
| HIMS240628C00022000 | 2024-05-31 11:41AM EDT | 22.00 | 0.61 | 0.60 | 1.30 | -0.74 | -54.81% | 811 | 893 | 86.72% |
| HIMS240628C00022500 | 2024-05-30 12:29PM EDT | 22.50 | 1.35 | 0.05 | 1.20 | 0.00 | - | 120 | 126 | 75.88% |
| HIMS240628C00023000 | 2024-05-31 2:40PM EDT | 23.00 | 0.57 | 0.05 | 0.75 | -0.43 | -43.00% | 29 | 421 | 67.97% |
| HIMS240628C00024000 | 2024-05-31 9:43AM EDT | 24.00 | 0.55 | 0.05 | 0.85 | -0.20 | -26.67% | 16 | 22 | 81.25% |
| HIMS240628C00025000 | 2024-05-31 10:18AM EDT | 25.00 | 0.34 | 0.20 | 0.85 | -0.27 | -44.26% | 52 | 64 | 95.41% |
| HIMS240628C00026000 | 2024-05-30 3:20PM EDT | 26.00 | 0.30 | 0.25 | 0.40 | -0.19 | -38.78% | 2 | 37 | 89.45% |
| HIMS240628C00027000 | 2024-05-30 11:03AM EDT | 27.00 | 0.43 | 0.15 | 0.40 | 0.00 | - | 1 | 19 | 92.58% |
| HIMS240628C00028000 | 2024-05-30 11:03AM EDT | 28.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 6 | 23 | 106.25% |
| HIMS240628C00029000 | 2024-05-28 12:21PM EDT | 29.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 110.94% |
| HIMS240628C00030000 | 2024-05-31 10:14AM EDT | 30.00 | 0.35 | 0.00 | 0.60 | +0.10 | +40.00% | 2 | 3 | 114.84% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628P00010000 | 2024-05-13 10:34AM EDT | 10.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 185.55% |
| HIMS240628P00011000 | 2024-05-15 9:44AM EDT | 11.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 2 | 166.80% |
| HIMS240628P00011500 | 2024-05-20 3:46PM EDT | 11.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | - | 2 | 149.61% |
| HIMS240628P00012000 | 2024-05-23 2:37PM EDT | 12.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 41 | 42 | 101.56% |
| HIMS240628P00012500 | 2024-05-22 1:04PM EDT | 12.50 | 0.12 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 167.38% |
| HIMS240628P00013000 | 2024-05-24 2:53PM EDT | 13.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 115.23% |
| HIMS240628P00013500 | 2024-05-28 10:01AM EDT | 13.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 10 | 15 | 106.64% |
| HIMS240628P00014000 | 2024-05-30 11:08AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 57 | 82.03% |
| HIMS240628P00014500 | 2024-05-31 10:14AM EDT | 14.50 | 0.11 | 0.05 | 0.50 | -0.01 | -8.33% | 4 | 22 | 92.97% |
| HIMS240628P00015000 | 2024-05-31 9:53AM EDT | 15.00 | 0.17 | 0.10 | 0.25 | +0.03 | +21.43% | 1 | 143 | 74.22% |
| HIMS240628P00015500 | 2024-05-31 9:30AM EDT | 15.50 | 0.30 | 0.00 | 0.30 | +0.10 | +50.00% | 3 | 12 | 64.26% |
| HIMS240628P00016000 | 2024-05-31 12:06PM EDT | 16.00 | 0.34 | 0.15 | 0.90 | +0.05 | +17.24% | 3 | 255 | 88.48% |
| HIMS240628P00016500 | 2024-05-31 10:14AM EDT | 16.50 | 0.35 | 0.20 | 0.90 | +0.03 | +9.38% | 1 | 271 | 81.25% |
| HIMS240628P00017000 | 2024-05-31 2:22PM EDT | 17.00 | 0.49 | 0.00 | 0.75 | +0.13 | +36.11% | 97 | 96 | 60.94% |
| HIMS240628P00017500 | 2024-05-31 12:04PM EDT | 17.50 | 0.70 | 0.50 | 0.70 | +0.20 | +40.00% | 24 | 31 | 66.21% |
| HIMS240628P00018000 | 2024-05-31 12:06PM EDT | 18.00 | 0.96 | 0.60 | 1.00 | +0.41 | +74.55% | 7 | 649 | 67.68% |
| HIMS240628P00018500 | 2024-05-31 1:28PM EDT | 18.50 | 1.00 | 0.90 | 1.60 | +0.30 | +42.86% | 19 | 35 | 79.88% |
| HIMS240628P00019000 | 2024-05-31 2:37PM EDT | 19.00 | 1.25 | 1.15 | 1.75 | +0.15 | +13.64% | 10 | 190 | 77.93% |
| HIMS240628P00019500 | 2024-05-31 10:44AM EDT | 19.50 | 1.75 | 1.40 | 2.10 | +0.45 | +34.62% | 56 | 252 | 79.69% |
| HIMS240628P00020000 | 2024-05-31 3:45PM EDT | 20.00 | 1.80 | 1.20 | 1.95 | +0.20 | +12.50% | 10 | 354 | 58.11% |
| HIMS240628P00020500 | 2024-05-30 2:52PM EDT | 20.50 | 1.85 | 1.50 | 2.70 | 0.00 | - | 12 | 17 | 68.07% |
| HIMS240628P00021000 | 2024-05-30 2:36PM EDT | 21.00 | 2.15 | 1.85 | 3.10 | 0.00 | - | 63 | 61 | 70.02% |
| HIMS240628P00021500 | 2024-05-30 10:57AM EDT | 21.50 | 2.15 | 2.20 | 3.40 | 0.00 | - | 1 | 1 | 68.36% |
| HIMS240628P00022000 | 2024-05-30 3:08PM EDT | 22.00 | 2.75 | 2.60 | 3.80 | 0.00 | - | 7 | 7 | 69.53% |
| HIMS240628P00023000 | 2024-05-30 9:54AM EDT | 23.00 | 3.40 | 3.40 | 4.50 | 0.00 | - | 6 | 3 | 66.02% |
© 2024 Yahoo. All rights reserved.