Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705C00007000 | 2024-06-12 12:53PM EDT | 7.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS240705C00008000 | 2024-06-12 12:36PM EDT | 8.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240705C00013000 | 2024-06-10 2:57PM EDT | 13.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240705C00013500 | 2024-06-03 11:48AM EDT | 13.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HIMS240705C00015000 | 2024-06-17 11:27AM EDT | 15.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HIMS240705C00016000 | 2024-06-20 10:02AM EDT | 16.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240705C00016500 | 2024-06-14 1:33PM EDT | 16.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HIMS240705C00017000 | 2024-06-07 12:04PM EDT | 17.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240705C00017500 | 2024-05-31 1:54PM EDT | 17.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240705C00018000 | 2024-06-20 2:06PM EDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS240705C00018500 | 2024-06-26 12:07PM EDT | 18.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HIMS240705C00019000 | 2024-06-21 10:21AM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HIMS240705C00019500 | 2024-06-24 1:40PM EDT | 19.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| HIMS240705C00020000 | 2024-06-26 3:04PM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HIMS240705C00020500 | 2024-06-26 11:58AM EDT | 20.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HIMS240705C00021000 | 2024-06-26 1:21PM EDT | 21.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HIMS240705C00021500 | 2024-06-26 3:59PM EDT | 21.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| HIMS240705C00022000 | 2024-06-26 3:59PM EDT | 22.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| HIMS240705C00022500 | 2024-06-26 3:41PM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| HIMS240705C00023000 | 2024-06-26 3:17PM EDT | 23.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,308 | 0 | 12.50% |
| HIMS240705C00023500 | 2024-06-26 3:59PM EDT | 23.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| HIMS240705C00024000 | 2024-06-26 3:31PM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| HIMS240705C00024500 | 2024-06-26 1:58PM EDT | 24.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| HIMS240705C00025000 | 2024-06-26 1:17PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| HIMS240705C00025500 | 2024-06-26 1:40PM EDT | 25.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HIMS240705C00026000 | 2024-06-26 2:48PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| HIMS240705C00026500 | 2024-06-26 10:32AM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HIMS240705C00027000 | 2024-06-26 11:20AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HIMS240705C00027500 | 2024-06-25 10:26AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HIMS240705C00028000 | 2024-06-24 3:23PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIMS240705C00028500 | 2024-06-25 2:45PM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| HIMS240705C00029000 | 2024-06-26 3:47PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| HIMS240705C00030000 | 2024-06-26 2:43PM EDT | 30.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 13 | 0 | 99.22% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705P00012000 | 2024-06-21 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIMS240705P00012500 | 2024-06-21 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HIMS240705P00013000 | 2024-06-21 10:13AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HIMS240705P00013500 | 2024-06-21 2:22PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| HIMS240705P00014000 | 2024-06-21 3:14PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HIMS240705P00014500 | 2024-06-24 9:31AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HIMS240705P00015000 | 2024-06-21 1:49PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HIMS240705P00015500 | 2024-06-24 10:00AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HIMS240705P00016000 | 2024-06-24 3:25PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| HIMS240705P00016500 | 2024-06-26 3:42PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| HIMS240705P00017000 | 2024-06-26 11:45AM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HIMS240705P00017500 | 2024-06-26 12:13PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HIMS240705P00018000 | 2024-06-26 3:23PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| HIMS240705P00018500 | 2024-06-26 3:23PM EDT | 18.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HIMS240705P00019000 | 2024-06-26 3:13PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| HIMS240705P00019500 | 2024-06-26 1:54PM EDT | 19.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| HIMS240705P00020000 | 2024-06-26 3:36PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| HIMS240705P00020500 | 2024-06-26 3:43PM EDT | 20.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| HIMS240705P00021000 | 2024-06-26 3:51PM EDT | 21.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| HIMS240705P00021500 | 2024-06-26 3:23PM EDT | 21.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.78% |
| HIMS240705P00022000 | 2024-06-26 3:55PM EDT | 22.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| HIMS240705P00022500 | 2024-06-26 3:57PM EDT | 22.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 0.00% |
| HIMS240705P00023000 | 2024-06-26 3:54PM EDT | 23.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| HIMS240705P00023500 | 2024-06-26 2:48PM EDT | 23.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HIMS240705P00024000 | 2024-06-26 3:55PM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| HIMS240705P00024500 | 2024-06-20 2:39PM EDT | 24.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS240705P00025000 | 2024-06-26 11:55AM EDT | 25.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS240705P00025500 | 2024-06-24 10:06AM EDT | 25.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS240705P00026000 | 2024-06-25 2:15PM EDT | 26.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HIMS240705P00026500 | 2024-06-20 1:25PM EDT | 26.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS240705P00027500 | 2024-06-21 10:07AM EDT | 27.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HIMS240705P00030000 | 2024-06-25 2:15PM EDT | 30.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.