Canada markets open in 5 hours 57 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
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIMS240816C000010002024-06-04 2:52PM EDT1.0019.800.000.000.00-100.00%
HIMS240816C000030002024-01-16 10:30AM EDT3.005.600.000.000.00-110.00%
HIMS240816C000050002024-05-20 3:31PM EDT5.0013.4419.4020.200.00-33707.42%
HIMS240816C000060002024-02-02 11:56AM EDT6.003.405.308.500.00-1520.00%
HIMS240816C000070002024-05-20 9:40AM EDT7.009.9217.4018.400.00-7717527.73%
HIMS240816C000080002024-06-21 11:04AM EDT8.0014.200.000.000.00-500.00%
HIMS240816C000090002024-06-21 3:51PM EDT9.0013.290.000.000.00-200.00%
HIMS240816C000100002024-06-26 11:47AM EDT10.0011.850.000.000.00-100.00%
HIMS240816C000110002024-06-17 9:35AM EDT11.0014.000.000.000.00-100.00%
HIMS240816C000120002024-06-25 10:24AM EDT12.0011.420.000.000.00-100.00%
HIMS240816C000130002024-06-26 10:51AM EDT13.009.500.000.000.00-1000.00%
HIMS240816C000140002024-06-25 12:13PM EDT14.009.410.000.000.00-100.00%
HIMS240816C000150002024-06-26 1:57PM EDT15.007.400.000.000.00-400.00%
HIMS240816C000160002024-06-26 2:35PM EDT16.006.500.000.000.00-900.00%
HIMS240816C000170002024-06-26 3:53PM EDT17.005.700.000.000.00-400.00%
HIMS240816C000180002024-06-26 3:10PM EDT18.005.000.000.000.00-3700.00%
HIMS240816C000190002024-06-26 3:59PM EDT19.004.400.000.000.00-3,26600.00%
HIMS240816C000200002024-06-26 3:22PM EDT20.003.820.000.000.00-15500.00%
HIMS240816C000210002024-06-26 3:31PM EDT21.003.400.000.000.00-12800.00%
HIMS240816C000220002024-06-26 3:15PM EDT22.002.800.000.000.00-14401.56%
HIMS240816C000230002024-06-26 3:59PM EDT23.002.550.000.000.00-45506.25%
HIMS240816C000240002024-06-26 3:57PM EDT24.002.210.000.000.00-17706.25%
HIMS240816C000250002024-06-26 3:59PM EDT25.001.950.000.000.00-330012.50%
HIMS240816C000260002024-06-26 2:43PM EDT26.001.660.000.000.00-51012.50%
HIMS240816C000270002024-06-26 3:39PM EDT27.001.430.000.000.00-133012.50%
HIMS240816C000280002024-06-26 1:53PM EDT28.001.300.000.000.00-186012.50%
HIMS240816C000290002024-06-26 2:35PM EDT29.001.150.000.000.00-103025.00%
HIMS240816C000300002024-06-26 3:59PM EDT30.001.050.000.000.00-565025.00%
HIMS240816C000310002024-06-26 2:38PM EDT31.000.830.000.000.00-10025.00%
HIMS240816C000320002024-06-26 3:52PM EDT32.000.790.000.000.00-15025.00%
HIMS240816C000330002024-06-26 11:12AM EDT33.000.600.000.000.00-5025.00%
HIMS240816C000340002024-06-26 1:20PM EDT34.000.500.000.000.00-2025.00%
HIMS240816C000350002024-06-26 3:52PM EDT35.000.550.000.000.00-35025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIMS240816P000010002024-02-27 11:08AM EDT1.000.050.000.750.00--1675.00%
HIMS240816P000050002024-05-21 9:30AM EDT5.000.050.000.750.00-1102282.03%
HIMS240816P000060002024-06-21 9:34AM EDT6.000.050.000.000.00-3050.00%
HIMS240816P000070002024-06-24 9:31AM EDT7.000.050.000.000.00-5050.00%
HIMS240816P000080002024-06-24 2:43PM EDT8.000.070.000.000.00-2050.00%
HIMS240816P000090002024-06-18 1:34PM EDT9.000.100.000.000.00-3050.00%
HIMS240816P000100002024-06-13 2:57PM EDT10.000.200.000.000.00-5050.00%
HIMS240816P000110002024-06-17 9:35AM EDT11.000.100.000.000.00-10050.00%
HIMS240816P000120002024-06-25 3:25PM EDT12.000.150.000.000.00-30050.00%
HIMS240816P000130002024-06-26 3:24PM EDT13.000.250.000.000.00-62025.00%
HIMS240816P000140002024-06-26 3:15PM EDT14.000.370.000.000.00-39025.00%
HIMS240816P000150002024-06-26 2:42PM EDT15.000.530.000.000.00-11025.00%
HIMS240816P000160002024-06-26 2:42PM EDT16.000.750.000.000.00-70025.00%
HIMS240816P000170002024-06-26 3:25PM EDT17.001.000.000.000.00-126012.50%
HIMS240816P000180002024-06-26 2:55PM EDT18.001.300.000.000.00-47012.50%
HIMS240816P000190002024-06-26 3:06PM EDT19.001.700.000.000.00-34012.50%
HIMS240816P000200002024-06-26 3:49PM EDT20.002.150.000.000.00-5006.25%
HIMS240816P000210002024-06-26 3:38PM EDT21.002.650.000.000.00-61301.56%
HIMS240816P000220002024-06-26 3:24PM EDT22.003.150.000.000.00-12400.00%
HIMS240816P000230002024-06-26 1:56PM EDT23.003.680.000.000.00-2400.00%
HIMS240816P000240002024-06-26 2:34PM EDT24.004.320.000.000.00-1100.00%
HIMS240816P000250002024-06-26 3:52PM EDT25.005.200.000.000.00-2700.00%
HIMS240816P000260002024-06-25 2:36PM EDT26.004.800.000.000.00-1900.00%
HIMS240816P000270002024-06-25 2:31PM EDT27.005.500.000.000.00-1100.00%
HIMS240816P000280002024-06-20 9:52AM EDT28.006.200.000.000.00-600.00%
HIMS240816P000290002024-06-14 11:45AM EDT29.006.500.000.000.00-900.00%
HIMS240816P000300002024-06-20 10:01AM EDT30.008.000.000.000.00-500.00%
HIMS240816P000320002024-06-12 9:40AM EDT32.009.700.000.000.00--00.00%
HIMS240816P000350002024-06-20 10:25AM EDT35.0012.100.000.000.00-100.00%