Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816C00001000 | 2024-06-04 2:52PM EDT | 1.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240816C00003000 | 2024-01-16 10:30AM EDT | 3.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240816C00005000 | 2024-05-20 3:31PM EDT | 5.00 | 13.44 | 19.40 | 20.20 | 0.00 | - | 3 | 3 | 707.42% |
| HIMS240816C00006000 | 2024-02-02 11:56AM EDT | 6.00 | 3.40 | 5.30 | 8.50 | 0.00 | - | 15 | 2 | 0.00% |
| HIMS240816C00007000 | 2024-05-20 9:40AM EDT | 7.00 | 9.92 | 17.40 | 18.40 | 0.00 | - | 77 | 17 | 527.73% |
| HIMS240816C00008000 | 2024-06-21 11:04AM EDT | 8.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HIMS240816C00009000 | 2024-06-21 3:51PM EDT | 9.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS240816C00010000 | 2024-06-26 11:47AM EDT | 10.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240816C00011000 | 2024-06-17 9:35AM EDT | 11.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240816C00012000 | 2024-06-25 10:24AM EDT | 12.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240816C00013000 | 2024-06-26 10:51AM EDT | 13.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HIMS240816C00014000 | 2024-06-25 12:13PM EDT | 14.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240816C00015000 | 2024-06-26 1:57PM EDT | 15.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HIMS240816C00016000 | 2024-06-26 2:35PM EDT | 16.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HIMS240816C00017000 | 2024-06-26 3:53PM EDT | 17.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HIMS240816C00018000 | 2024-06-26 3:10PM EDT | 18.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| HIMS240816C00019000 | 2024-06-26 3:59PM EDT | 19.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,266 | 0 | 0.00% |
| HIMS240816C00020000 | 2024-06-26 3:22PM EDT | 20.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| HIMS240816C00021000 | 2024-06-26 3:31PM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| HIMS240816C00022000 | 2024-06-26 3:15PM EDT | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 1.56% |
| HIMS240816C00023000 | 2024-06-26 3:59PM EDT | 23.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 6.25% |
| HIMS240816C00024000 | 2024-06-26 3:57PM EDT | 24.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| HIMS240816C00025000 | 2024-06-26 3:59PM EDT | 25.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| HIMS240816C00026000 | 2024-06-26 2:43PM EDT | 26.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| HIMS240816C00027000 | 2024-06-26 3:39PM EDT | 27.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| HIMS240816C00028000 | 2024-06-26 1:53PM EDT | 28.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| HIMS240816C00029000 | 2024-06-26 2:35PM EDT | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| HIMS240816C00030000 | 2024-06-26 3:59PM EDT | 30.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 25.00% |
| HIMS240816C00031000 | 2024-06-26 2:38PM EDT | 31.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HIMS240816C00032000 | 2024-06-26 3:52PM EDT | 32.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HIMS240816C00033000 | 2024-06-26 11:12AM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HIMS240816C00034000 | 2024-06-26 1:20PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HIMS240816C00035000 | 2024-06-26 3:52PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816P00001000 | 2024-02-27 11:08AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 675.00% |
| HIMS240816P00005000 | 2024-05-21 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 282.03% |
| HIMS240816P00006000 | 2024-06-21 9:34AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HIMS240816P00007000 | 2024-06-24 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HIMS240816P00008000 | 2024-06-24 2:43PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HIMS240816P00009000 | 2024-06-18 1:34PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HIMS240816P00010000 | 2024-06-13 2:57PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HIMS240816P00011000 | 2024-06-17 9:35AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HIMS240816P00012000 | 2024-06-25 3:25PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| HIMS240816P00013000 | 2024-06-26 3:24PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| HIMS240816P00014000 | 2024-06-26 3:15PM EDT | 14.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| HIMS240816P00015000 | 2024-06-26 2:42PM EDT | 15.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HIMS240816P00016000 | 2024-06-26 2:42PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| HIMS240816P00017000 | 2024-06-26 3:25PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| HIMS240816P00018000 | 2024-06-26 2:55PM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| HIMS240816P00019000 | 2024-06-26 3:06PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| HIMS240816P00020000 | 2024-06-26 3:49PM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| HIMS240816P00021000 | 2024-06-26 3:38PM EDT | 21.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 1.56% |
| HIMS240816P00022000 | 2024-06-26 3:24PM EDT | 22.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| HIMS240816P00023000 | 2024-06-26 1:56PM EDT | 23.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HIMS240816P00024000 | 2024-06-26 2:34PM EDT | 24.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HIMS240816P00025000 | 2024-06-26 3:52PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HIMS240816P00026000 | 2024-06-25 2:36PM EDT | 26.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HIMS240816P00027000 | 2024-06-25 2:31PM EDT | 27.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HIMS240816P00028000 | 2024-06-20 9:52AM EDT | 28.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HIMS240816P00029000 | 2024-06-14 11:45AM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HIMS240816P00030000 | 2024-06-20 10:01AM EDT | 30.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HIMS240816P00032000 | 2024-06-12 9:40AM EDT | 32.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS240816P00035000 | 2024-06-20 10:25AM EDT | 35.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.