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 | 2024-06-26 2:21PM EDT | 6.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00007000 | 2024-05-31 1:02PM EDT | 7.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HIMS240719C00008000 | 2024-06-12 11:36AM EDT | 8.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS240719C00009000 | 2024-06-25 3:24PM EDT | 9.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HIMS240719C00010000 | 2024-06-18 3:55PM EDT | 10.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HIMS240719C00011000 | 2024-06-11 10:02AM EDT | 11.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00012000 | 2024-06-21 10:55AM EDT | 12.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00013000 | 2024-06-24 9:33AM EDT | 13.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00014000 | 2024-06-25 3:16PM EDT | 14.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00015000 | 2024-06-26 3:28PM EDT | 15.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HIMS240719C00016000 | 2024-06-24 2:07PM EDT | 16.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HIMS240719C00017000 | 2024-06-26 12:40PM EDT | 17.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HIMS240719C00018000 | 2024-06-26 3:17PM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.00% |
| HIMS240719C00019000 | 2024-06-26 11:47AM EDT | 19.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HIMS240719C00020000 | 2024-06-26 3:56PM EDT | 20.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| HIMS240719C00021000 | 2024-06-26 12:25PM EDT | 21.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| HIMS240719C00022000 | 2024-06-26 3:59PM EDT | 22.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 3.13% |
| HIMS240719C00023000 | 2024-06-26 3:57PM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 6.25% |
| HIMS240719C00024000 | 2024-06-26 2:43PM EDT | 24.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 12.50% |
| HIMS240719C00025000 | 2024-06-26 3:57PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 12.50% |
| HIMS240719C00026000 | 2024-06-26 2:23PM EDT | 26.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 25.00% |
| HIMS240719C00027000 | 2024-06-26 2:41PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| HIMS240719C00028000 | 2024-06-26 3:29PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HIMS240719C00029000 | 2024-06-26 11:15AM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HIMS240719C00030000 | 2024-06-26 3:57PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| HIMS240719C00031000 | 2024-06-26 1:41PM EDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIMS240719C00032000 | 2024-06-26 2:25PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HIMS240719C00033000 | 2024-06-26 3:57PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIMS240719C00034000 | 2024-06-25 1:39PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HIMS240719C00035000 | 2024-06-26 3:45PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
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 | 406.25% |
| HIMS240719P00004000 | 2024-05-02 1:55PM EDT | 4.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 175 | 475.78% |
| HIMS240719P00005000 | 2024-04-11 11:46AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 419.92% |
| HIMS240719P00006000 | 2024-05-06 10:21AM EDT | 6.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 356.25% |
| HIMS240719P00007000 | 2024-06-05 12:45PM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HIMS240719P00008000 | 2024-06-12 9:49AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HIMS240719P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HIMS240719P00010000 | 2024-06-12 12:30PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HIMS240719P00011000 | 2024-06-21 10:02AM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| HIMS240719P00012000 | 2024-06-24 12:15PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HIMS240719P00013000 | 2024-06-25 1:27PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| HIMS240719P00014000 | 2024-06-26 3:47PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 50.00% |
| HIMS240719P00015000 | 2024-06-26 3:49PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HIMS240719P00016000 | 2024-06-26 3:49PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 25.00% |
| HIMS240719P00017000 | 2024-06-26 2:05PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| HIMS240719P00018000 | 2024-06-26 3:34PM EDT | 18.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| HIMS240719P00019000 | 2024-06-26 2:40PM EDT | 19.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| HIMS240719P00020000 | 2024-06-26 3:18PM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| HIMS240719P00021000 | 2024-06-26 3:48PM EDT | 21.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4,073 | 0 | 3.13% |
| HIMS240719P00022000 | 2024-06-26 3:37PM EDT | 22.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,047 | 0 | 0.00% |
| HIMS240719P00023000 | 2024-06-26 12:09PM EDT | 23.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HIMS240719P00024000 | 2024-06-26 2:02PM EDT | 24.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS240719P00025000 | 2024-06-26 12:09PM EDT | 25.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HIMS240719P00026000 | 2024-06-26 12:09PM EDT | 26.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HIMS240719P00027000 | 2024-06-26 3:18PM EDT | 27.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719P00029000 | 2024-06-17 10:10AM EDT | 29.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS240719P00030000 | 2024-06-20 9:41AM EDT | 30.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.