Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719C00002000 | 2024-02-27 4:14PM EDT | 2.00 | 10.60 | 13.30 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| HIMS240719C00003000 | 2024-02-02 11:06AM EDT | 3.00 | 5.90 | 9.80 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00004000 | 2024-04-02 10:01AM EDT | 4.00 | 11.32 | 6.20 | 8.10 | 0.00 | - | 45 | 34 | 0.00% |
| HIMS240719C00005000 | 2024-03-22 2:05PM EDT | 5.00 | 11.43 | 5.40 | 8.60 | 0.00 | - | 1 | 30 | 0.00% |
| HIMS240719C00006000 | 2024-06-12 12:53PM EDT | 6.00 | 18.20 | 17.20 | 18.20 | 0.00 | - | 2 | 30 | 333.20% |
| HIMS240719C00007000 | 2024-05-31 1:02PM EDT | 7.00 | 12.27 | 16.20 | 17.40 | 0.00 | - | 3 | 271 | 192.19% |
| HIMS240719C00008000 | 2024-06-12 11:36AM EDT | 8.00 | 16.00 | 15.20 | 16.30 | 0.00 | - | 2 | 51 | 50.00% |
| HIMS240719C00009000 | 2024-06-11 10:02AM EDT | 9.00 | 12.40 | 14.20 | 15.20 | 0.00 | - | 1 | 259 | 241.21% |
| HIMS240719C00010000 | 2024-06-06 12:58PM EDT | 10.00 | 11.32 | 13.20 | 14.00 | 0.00 | - | 20 | 806 | 188.48% |
| HIMS240719C00011000 | 2024-06-11 10:02AM EDT | 11.00 | 10.50 | 12.20 | 13.00 | 0.00 | - | 1 | 554 | 170.12% |
| HIMS240719C00012000 | 2024-06-13 3:04PM EDT | 12.00 | 12.51 | 11.20 | 12.40 | 0.00 | - | 21 | 1,935 | 112.50% |
| HIMS240719C00013000 | 2024-06-13 12:54PM EDT | 13.00 | 11.20 | 10.20 | 11.40 | 0.00 | - | 168 | 609 | 100.78% |
| HIMS240719C00014000 | 2024-06-14 2:41PM EDT | 14.00 | 9.80 | 9.20 | 10.20 | +0.10 | +1.03% | 2 | 1,192 | 144.92% |
| HIMS240719C00015000 | 2024-06-14 2:41PM EDT | 15.00 | 8.84 | 8.40 | 9.40 | -0.58 | -6.16% | 4 | 1,821 | 97.85% |
| HIMS240719C00016000 | 2024-06-14 11:21AM EDT | 16.00 | 8.10 | 7.70 | 8.10 | +0.40 | +5.19% | 6 | 1,770 | 86.33% |
| HIMS240719C00017000 | 2024-06-13 3:11PM EDT | 17.00 | 7.72 | 6.90 | 7.10 | 0.00 | - | 7 | 3,466 | 85.74% |
| HIMS240719C00018000 | 2024-06-14 3:29PM EDT | 18.00 | 6.20 | 5.60 | 6.20 | -0.18 | -2.82% | 50 | 6,431 | 64.84% |
| HIMS240719C00019000 | 2024-06-14 2:16PM EDT | 19.00 | 5.40 | 5.10 | 5.30 | -0.40 | -6.90% | 7 | 1,034 | 76.66% |
| HIMS240719C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 4.44 | 4.40 | 4.50 | -0.66 | -12.94% | 258 | 3,453 | 77.44% |
| HIMS240719C00021000 | 2024-06-14 1:25PM EDT | 21.00 | 3.90 | 3.60 | 3.80 | -0.40 | -9.30% | 52 | 1,228 | 75.00% |
| HIMS240719C00022000 | 2024-06-14 12:31PM EDT | 22.00 | 3.40 | 2.75 | 3.20 | 0.00 | - | 17 | 1,526 | 71.19% |
| HIMS240719C00023000 | 2024-06-14 3:47PM EDT | 23.00 | 2.47 | 2.40 | 2.55 | -0.48 | -16.27% | 27 | 1,211 | 73.19% |
| HIMS240719C00024000 | 2024-06-14 3:54PM EDT | 24.00 | 2.11 | 1.95 | 2.05 | -0.37 | -14.92% | 178 | 2,217 | 73.14% |
| HIMS240719C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 1.70 | 1.60 | 1.70 | -0.45 | -20.93% | 1,766 | 9,795 | 74.95% |
| HIMS240719C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 1.35 | 1.25 | 1.35 | -0.42 | -23.73% | 116 | 547 | 74.41% |
| HIMS240719C00027000 | 2024-06-14 3:20PM EDT | 27.00 | 1.09 | 1.00 | 1.10 | -0.31 | -22.14% | 645 | 4,211 | 75.39% |
| HIMS240719C00028000 | 2024-06-14 3:14PM EDT | 28.00 | 0.91 | 0.80 | 0.90 | -0.14 | -13.33% | 84 | 225 | 76.51% |
| HIMS240719C00029000 | 2024-06-14 1:43PM EDT | 29.00 | 0.80 | 0.65 | 0.75 | +0.05 | +6.67% | 124 | 166 | 78.13% |
| HIMS240719C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.57 | 0.55 | 0.60 | -0.18 | -24.00% | 1,038 | 4,183 | 79.39% |
| HIMS240719C00031000 | 2024-06-14 3:08PM EDT | 31.00 | 0.48 | 0.00 | 0.55 | -0.16 | -25.00% | 34 | 72 | 68.75% |
| HIMS240719C00032000 | 2024-06-14 11:27AM EDT | 32.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 19 | 70 | 82.52% |
| HIMS240719C00033000 | 2024-06-13 2:04PM EDT | 33.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 6 | 86 | 84.86% |
| HIMS240719C00034000 | 2024-06-13 1:37PM EDT | 34.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 8 | 42 | 76.17% |
| HIMS240719C00035000 | 2024-06-14 3:57PM EDT | 35.00 | 0.30 | 0.20 | 0.30 | +0.03 | +11.11% | 15 | 386 | 87.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719P00003000 | 2023-11-07 4:17PM EDT | 3.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 345.31% |
| HIMS240719P00004000 | 2024-05-02 1:55PM EDT | 4.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 175 | 404.30% |
| HIMS240719P00005000 | 2024-04-11 11:46AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 358.98% |
| HIMS240719P00006000 | 2024-05-06 10:21AM EDT | 6.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 307.03% |
| HIMS240719P00007000 | 2024-06-05 12:45PM EDT | 7.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 3 | 924 | 278.91% |
| HIMS240719P00008000 | 2024-06-12 9:49AM EDT | 8.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 61 | 250.78% |
| HIMS240719P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 178 | 165.63% |
| HIMS240719P00010000 | 2024-06-12 12:30PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 328 | 148.83% |
| HIMS240719P00011000 | 2024-06-12 12:48PM EDT | 11.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 21 | 506 | 133.59% |
| HIMS240719P00012000 | 2024-06-10 11:50AM EDT | 12.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 1,120 | 120.31% |
| HIMS240719P00013000 | 2024-06-14 2:20PM EDT | 13.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 1 | 975 | 107.81% |
| HIMS240719P00014000 | 2024-06-14 10:06AM EDT | 14.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 18 | 716 | 101.17% |
| HIMS240719P00015000 | 2024-06-14 9:39AM EDT | 15.00 | 0.15 | 0.05 | 0.10 | +0.04 | +36.36% | 1 | 368 | 85.16% |
| HIMS240719P00016000 | 2024-06-14 2:16PM EDT | 16.00 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 6 | 819 | 82.81% |
| HIMS240719P00017000 | 2024-06-14 2:55PM EDT | 17.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 160 | 780 | 75.39% |
| HIMS240719P00018000 | 2024-06-14 11:29AM EDT | 18.00 | 0.24 | 0.20 | 0.30 | +0.04 | +20.00% | 8 | 1,010 | 74.22% |
| HIMS240719P00019000 | 2024-06-14 1:53PM EDT | 19.00 | 0.35 | 0.30 | 0.40 | +0.01 | +2.94% | 11 | 1,881 | 70.31% |
| HIMS240719P00020000 | 2024-06-14 3:42PM EDT | 20.00 | 0.55 | 0.50 | 0.60 | +0.07 | +14.58% | 278 | 1,170 | 69.82% |
| HIMS240719P00021000 | 2024-06-14 3:56PM EDT | 21.00 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 829 | 579 | 68.51% |
| HIMS240719P00022000 | 2024-06-14 2:16PM EDT | 22.00 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 200 | 436 | 68.31% |
| HIMS240719P00023000 | 2024-06-14 3:56PM EDT | 23.00 | 1.60 | 1.55 | 1.65 | +0.15 | +10.34% | 52 | 269 | 68.75% |
| HIMS240719P00024000 | 2024-06-14 11:36AM EDT | 24.00 | 2.05 | 2.10 | 2.20 | +0.08 | +4.06% | 29 | 109 | 69.73% |
| HIMS240719P00025000 | 2024-06-14 10:03AM EDT | 25.00 | 2.90 | 2.70 | 2.80 | +0.40 | +16.00% | 31 | 43 | 69.73% |
| HIMS240719P00026000 | 2024-06-14 1:03PM EDT | 26.00 | 3.30 | 3.40 | 4.10 | +0.15 | +4.76% | 5 | 121 | 81.59% |
| HIMS240719P00027000 | 2024-06-13 2:15PM EDT | 27.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 40 | 27 | 71.58% |
| HIMS240719P00030000 | 2024-06-13 3:15PM EDT | 30.00 | 6.15 | 6.60 | 6.80 | 0.00 | - | 2 | 2 | 73.05% |
© 2024 Yahoo. All rights reserved.