Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real Time 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 | 21.80 | 24.50 | 0.00 | - | 1 | 0 | 630.47% |
| 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 | 18.50 | 19.50 | 0.00 | - | 3 | 3 | 239.45% |
| 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 | 16.60 | 17.20 | 0.00 | - | 77 | 17 | 170.31% |
| HIMS240816C00008000 | 2024-06-14 1:51PM EDT | 8.00 | 16.26 | 15.80 | 16.20 | +0.06 | +0.37% | 1 | 17 | 170.31% |
| HIMS240816C00009000 | 2024-05-28 1:42PM EDT | 9.00 | 10.11 | 14.60 | 15.20 | 0.00 | - | 11 | 83 | 137.89% |
| HIMS240816C00010000 | 2024-06-13 9:33AM EDT | 10.00 | 14.00 | 13.50 | 14.20 | 0.00 | - | 1 | 211 | 114.84% |
| HIMS240816C00011000 | 2024-06-12 1:38PM EDT | 11.00 | 13.20 | 12.20 | 13.20 | 0.00 | - | 2 | 2,002 | 144.92% |
| HIMS240816C00012000 | 2024-06-14 1:56PM EDT | 12.00 | 12.30 | 11.20 | 12.20 | +0.11 | +0.90% | 3 | 710 | 131.06% |
| HIMS240816C00013000 | 2024-06-14 12:28PM EDT | 13.00 | 11.56 | 11.00 | 11.20 | +0.56 | +5.09% | 4 | 977 | 110.35% |
| HIMS240816C00014000 | 2024-06-14 3:46PM EDT | 14.00 | 10.10 | 10.10 | 10.30 | +0.10 | +1.00% | 3 | 398 | 106.45% |
| HIMS240816C00015000 | 2024-06-13 11:58AM EDT | 15.00 | 9.22 | 9.20 | 9.40 | 0.00 | - | 10 | 364 | 101.56% |
| HIMS240816C00016000 | 2024-06-14 10:27AM EDT | 16.00 | 8.60 | 8.30 | 8.60 | +0.40 | +4.88% | 2 | 746 | 98.44% |
| HIMS240816C00017000 | 2024-06-14 1:20PM EDT | 17.00 | 7.91 | 7.50 | 7.70 | +0.41 | +5.47% | 4 | 860 | 94.24% |
| HIMS240816C00018000 | 2024-06-14 3:50PM EDT | 18.00 | 6.93 | 6.70 | 7.10 | -0.26 | -3.62% | 24 | 761 | 95.02% |
| HIMS240816C00019000 | 2024-06-14 1:16PM EDT | 19.00 | 6.46 | 5.60 | 6.30 | -0.34 | -5.00% | 43 | 16,851 | 85.35% |
| HIMS240816C00020000 | 2024-06-14 3:39PM EDT | 20.00 | 5.56 | 5.40 | 5.60 | -0.54 | -8.85% | 71 | 4,849 | 91.50% |
| HIMS240816C00021000 | 2024-06-14 3:52PM EDT | 21.00 | 5.00 | 4.80 | 5.00 | -0.50 | -9.09% | 295 | 1,162 | 90.92% |
| HIMS240816C00022000 | 2024-06-14 11:35AM EDT | 22.00 | 4.70 | 4.30 | 4.50 | -0.22 | -4.47% | 46 | 1,219 | 91.70% |
| HIMS240816C00023000 | 2024-06-14 3:12PM EDT | 23.00 | 3.95 | 3.80 | 4.00 | -0.45 | -10.23% | 29 | 2,127 | 91.21% |
| HIMS240816C00024000 | 2024-06-14 3:59PM EDT | 24.00 | 3.50 | 3.30 | 3.50 | -0.49 | -12.28% | 188 | 895 | 89.55% |
| HIMS240816C00025000 | 2024-06-14 3:36PM EDT | 25.00 | 3.05 | 3.00 | 3.20 | -0.45 | -12.86% | 302 | 1,692 | 91.94% |
| HIMS240816C00026000 | 2024-06-14 3:54PM EDT | 26.00 | 2.80 | 2.65 | 2.80 | -0.32 | -10.26% | 55 | 1,905 | 91.41% |
| HIMS240816C00027000 | 2024-06-14 2:08PM EDT | 27.00 | 2.55 | 2.35 | 2.45 | -0.25 | -8.93% | 5 | 1,085 | 91.16% |
| HIMS240816C00028000 | 2024-06-14 12:16PM EDT | 28.00 | 2.44 | 2.10 | 2.20 | -0.05 | -2.01% | 14 | 234 | 91.99% |
| HIMS240816C00029000 | 2024-06-13 2:28PM EDT | 29.00 | 2.13 | 1.85 | 1.95 | 0.00 | - | 450 | 850 | 92.09% |
| HIMS240816C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 1.72 | 1.70 | 1.75 | -0.27 | -13.57% | 302 | 6,348 | 93.46% |
| HIMS240816C00031000 | 2024-06-14 12:57PM EDT | 31.00 | 1.55 | 1.45 | 1.55 | +0.10 | +6.90% | 81 | 727 | 92.72% |
| HIMS240816C00032000 | 2024-06-14 12:23PM EDT | 32.00 | 1.54 | 1.30 | 1.40 | -0.02 | -1.28% | 60 | 172 | 93.55% |
| HIMS240816C00033000 | 2024-06-14 3:21PM EDT | 33.00 | 1.20 | 1.15 | 1.25 | -0.16 | -11.76% | 15 | 47 | 93.85% |
| HIMS240816C00034000 | 2024-06-14 12:58PM EDT | 34.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 22 | 15 | 92.68% |
| HIMS240816C00035000 | 2024-06-14 3:26PM EDT | 35.00 | 0.96 | 0.90 | 1.00 | -0.19 | -16.52% | 375 | 295 | 94.34% |
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 | 615.63% |
| HIMS240816P00005000 | 2024-05-21 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 102 | 259.38% |
| HIMS240816P00006000 | 2024-05-29 12:34PM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 135 | 143.75% |
| HIMS240816P00007000 | 2024-05-30 9:45AM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 100 | 205.08% |
| HIMS240816P00008000 | 2024-06-14 3:43PM EDT | 8.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 1 | 68 | 126.56% |
| HIMS240816P00009000 | 2024-06-13 2:27PM EDT | 9.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 112 | 142.19% |
| HIMS240816P00010000 | 2024-06-13 2:57PM EDT | 10.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 5 | 397 | 147.27% |
| HIMS240816P00011000 | 2024-06-13 2:27PM EDT | 11.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 2 | 220 | 127.73% |
| HIMS240816P00012000 | 2024-06-13 9:55AM EDT | 12.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 5,682 | 104.10% |
| HIMS240816P00013000 | 2024-06-14 1:59PM EDT | 13.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 13 | 3,328 | 96.29% |
| HIMS240816P00014000 | 2024-06-14 11:52AM EDT | 14.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 4 | 326 | 91.02% |
| HIMS240816P00015000 | 2024-06-14 11:51AM EDT | 15.00 | 0.36 | 0.30 | 0.40 | +0.01 | +2.86% | 17 | 429 | 88.67% |
| HIMS240816P00016000 | 2024-06-13 3:57PM EDT | 16.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 7 | 820 | 87.89% |
| HIMS240816P00017000 | 2024-06-14 3:43PM EDT | 17.00 | 0.70 | 0.60 | 0.75 | +0.12 | +20.69% | 19 | 820 | 86.33% |
| HIMS240816P00018000 | 2024-06-14 11:26AM EDT | 18.00 | 0.92 | 0.85 | 0.95 | -0.03 | -3.16% | 203 | 1,301 | 85.25% |
| HIMS240816P00019000 | 2024-06-13 3:50PM EDT | 19.00 | 1.25 | 1.10 | 1.20 | +0.14 | +12.61% | 3 | 630 | 83.59% |
| HIMS240816P00020000 | 2024-06-14 2:31PM EDT | 20.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 232 | 716 | 83.69% |
| HIMS240816P00021000 | 2024-06-14 1:36PM EDT | 21.00 | 1.85 | 1.85 | 2.00 | +0.07 | +3.93% | 11 | 192 | 84.38% |
| HIMS240816P00022000 | 2024-06-14 3:28PM EDT | 22.00 | 2.35 | 2.35 | 2.45 | +0.15 | +6.82% | 18 | 905 | 84.86% |
| HIMS240816P00023000 | 2024-06-14 2:31PM EDT | 23.00 | 2.85 | 2.85 | 2.95 | +0.15 | +5.56% | 53 | 787 | 84.62% |
| HIMS240816P00024000 | 2024-06-14 1:49PM EDT | 24.00 | 3.30 | 3.40 | 3.50 | 0.00 | - | 3 | 994 | 84.42% |
| HIMS240816P00025000 | 2024-06-14 2:26PM EDT | 25.00 | 4.00 | 4.00 | 4.20 | +0.25 | +6.67% | 65 | 101 | 85.60% |
| HIMS240816P00026000 | 2024-06-14 2:25PM EDT | 26.00 | 4.62 | 4.60 | 4.80 | +0.20 | +4.52% | 29 | 30 | 84.38% |
| HIMS240816P00027000 | 2024-06-11 9:51AM EDT | 27.00 | 6.80 | 5.30 | 5.50 | 0.00 | - | - | 37 | 84.72% |
| HIMS240816P00028000 | 2024-06-14 2:37PM EDT | 28.00 | 6.10 | 6.00 | 6.20 | -0.20 | -3.17% | 2 | 2 | 84.13% |
| HIMS240816P00029000 | 2024-06-14 11:45AM EDT | 29.00 | 6.50 | 6.80 | 7.00 | -2.70 | -29.35% | 9 | 3 | 85.30% |
| HIMS240816P00030000 | 2024-06-14 9:56AM EDT | 30.00 | 7.50 | 7.60 | 7.80 | -0.38 | -4.82% | 5 | 1 | 85.74% |
| HIMS240816P00032000 | 2024-06-12 9:40AM EDT | 32.00 | 9.70 | 9.20 | 9.40 | 0.00 | - | - | 1 | 84.33% |
| HIMS240816P00035000 | 2024-06-13 10:04AM EDT | 35.00 | 11.70 | 11.80 | 12.10 | 0.00 | - | 1 | 1 | 85.25% |
© 2024 Yahoo. All rights reserved.