Canada markets open in 5 hours 58 minutes

Hims & Hers Health, Inc. (HIMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.56-1.60 (-6.91%)
At close: 04:00PM EDT
21.55 -0.01 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIMS240719C000020002024-02-27 4:14PM EDT2.0010.6013.3014.900.00-220.00%
HIMS240719C000030002024-02-02 11:06AM EDT3.005.909.8011.400.00-100.00%
HIMS240719C000040002024-04-02 10:01AM EDT4.0011.326.208.100.00-45340.00%
HIMS240719C000050002024-03-22 2:05PM EDT5.0011.435.408.600.00-1300.00%
HIMS240719C000060002024-06-26 2:21PM EDT6.0015.700.000.000.00-100.00%
HIMS240719C000070002024-05-31 1:02PM EDT7.0012.270.000.000.00-300.00%
HIMS240719C000080002024-06-12 11:36AM EDT8.0016.000.000.000.00-200.00%
HIMS240719C000090002024-06-25 3:24PM EDT9.0014.300.000.000.00-500.00%
HIMS240719C000100002024-06-18 3:55PM EDT10.0015.090.000.000.00-500.00%
HIMS240719C000110002024-06-11 10:02AM EDT11.0010.500.000.000.00-100.00%
HIMS240719C000120002024-06-21 10:55AM EDT12.0010.100.000.000.00-100.00%
HIMS240719C000130002024-06-24 9:33AM EDT13.009.030.000.000.00-100.00%
HIMS240719C000140002024-06-25 3:16PM EDT14.009.300.000.000.00-100.00%
HIMS240719C000150002024-06-26 3:28PM EDT15.006.720.000.000.00-700.00%
HIMS240719C000160002024-06-24 2:07PM EDT16.006.650.000.000.00-700.00%
HIMS240719C000170002024-06-26 12:40PM EDT17.005.100.000.000.00-2600.00%
HIMS240719C000180002024-06-26 3:17PM EDT18.004.000.000.000.00-49900.00%
HIMS240719C000190002024-06-26 11:47AM EDT19.003.280.000.000.00-2700.00%
HIMS240719C000200002024-06-26 3:56PM EDT20.002.570.000.000.00-12300.00%
HIMS240719C000210002024-06-26 12:25PM EDT21.001.950.000.000.00-4700.00%
HIMS240719C000220002024-06-26 3:59PM EDT22.001.560.000.000.00-74803.13%
HIMS240719C000230002024-06-26 3:57PM EDT23.001.200.000.000.00-50506.25%
HIMS240719C000240002024-06-26 2:43PM EDT24.000.890.000.000.00-624012.50%
HIMS240719C000250002024-06-26 3:57PM EDT25.000.700.000.000.00-1,840012.50%
HIMS240719C000260002024-06-26 2:23PM EDT26.000.520.000.000.00-411025.00%
HIMS240719C000270002024-06-26 2:41PM EDT27.000.400.000.000.00-32025.00%
HIMS240719C000280002024-06-26 3:29PM EDT28.000.300.000.000.00-25025.00%
HIMS240719C000290002024-06-26 11:15AM EDT29.000.320.000.000.00-3025.00%
HIMS240719C000300002024-06-26 3:57PM EDT30.000.180.000.000.00-249025.00%
HIMS240719C000310002024-06-26 1:41PM EDT31.000.140.000.000.00-1025.00%
HIMS240719C000320002024-06-26 2:25PM EDT32.000.150.000.000.00-2050.00%
HIMS240719C000330002024-06-26 3:57PM EDT33.000.110.000.000.00-1050.00%
HIMS240719C000340002024-06-25 1:39PM EDT34.000.100.000.000.00-3050.00%
HIMS240719C000350002024-06-26 3:45PM EDT35.000.060.000.000.00-283050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIMS240719P000030002023-11-07 4:17PM EDT3.000.200.000.150.00-22406.25%
HIMS240719P000040002024-05-02 1:55PM EDT4.000.100.000.700.00-2175475.78%
HIMS240719P000050002024-04-11 11:46AM EDT5.000.050.000.750.00-2131419.92%
HIMS240719P000060002024-05-06 10:21AM EDT6.000.150.000.650.00-1013356.25%
HIMS240719P000070002024-06-05 12:45PM EDT7.000.040.000.000.00-3050.00%
HIMS240719P000080002024-06-12 9:49AM EDT8.000.010.000.000.00-2050.00%
HIMS240719P000090002024-06-11 9:30AM EDT9.000.110.000.000.00-2050.00%
HIMS240719P000100002024-06-12 12:30PM EDT10.000.050.000.000.00-1050.00%
HIMS240719P000110002024-06-21 10:02AM EDT11.000.070.000.000.00-19050.00%
HIMS240719P000120002024-06-24 12:15PM EDT12.000.060.000.000.00-3050.00%
HIMS240719P000130002024-06-25 1:27PM EDT13.000.050.000.000.00-63050.00%
HIMS240719P000140002024-06-26 3:47PM EDT14.000.050.000.000.00-985050.00%
HIMS240719P000150002024-06-26 3:49PM EDT15.000.110.000.000.00-11025.00%
HIMS240719P000160002024-06-26 3:49PM EDT16.000.110.000.000.00-1,512025.00%
HIMS240719P000170002024-06-26 2:05PM EDT17.000.200.000.000.00-74025.00%
HIMS240719P000180002024-06-26 3:34PM EDT18.000.370.000.000.00-24025.00%
HIMS240719P000190002024-06-26 2:40PM EDT19.000.580.000.000.00-35012.50%
HIMS240719P000200002024-06-26 3:18PM EDT20.000.950.000.000.00-63506.25%
HIMS240719P000210002024-06-26 3:48PM EDT21.001.350.000.000.00-4,07303.13%
HIMS240719P000220002024-06-26 3:37PM EDT22.001.900.000.000.00-2,04700.00%
HIMS240719P000230002024-06-26 12:09PM EDT23.002.720.000.000.00-2600.00%
HIMS240719P000240002024-06-26 2:02PM EDT24.003.160.000.000.00-200.00%
HIMS240719P000250002024-06-26 12:09PM EDT25.004.310.000.000.00-1900.00%
HIMS240719P000260002024-06-26 12:09PM EDT26.005.150.000.000.00-900.00%
HIMS240719P000270002024-06-26 3:18PM EDT27.005.750.000.000.00-100.00%
HIMS240719P000290002024-06-17 10:10AM EDT29.004.800.000.000.00--00.00%
HIMS240719P000300002024-06-20 9:41AM EDT30.006.700.000.000.00-600.00%