Canada markets closed

Hims & Hers Health, Inc. (HIMS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.75-0.62 (-2.54%)
At close: 04:00PM EDT
23.75 0.00 (0.00%)
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 EDT1.0019.8021.8024.500.00-10630.47%
HIMS240816C000030002024-01-16 10:30AM EDT3.005.600.000.000.00-110.00%
HIMS240816C000050002024-05-20 3:31PM EDT5.0013.4418.5019.500.00-33239.45%
HIMS240816C000060002024-02-02 11:56AM EDT6.003.405.308.500.00-1520.00%
HIMS240816C000070002024-05-20 9:40AM EDT7.009.9216.6017.200.00-7717170.31%
HIMS240816C000080002024-06-14 1:51PM EDT8.0016.2615.8016.20+0.06+0.37%117170.31%
HIMS240816C000090002024-05-28 1:42PM EDT9.0010.1114.6015.200.00-1183137.89%
HIMS240816C000100002024-06-13 9:33AM EDT10.0014.0013.5014.200.00-1211114.84%
HIMS240816C000110002024-06-12 1:38PM EDT11.0013.2012.2013.200.00-22,002144.92%
HIMS240816C000120002024-06-14 1:56PM EDT12.0012.3011.2012.20+0.11+0.90%3710131.06%
HIMS240816C000130002024-06-14 12:28PM EDT13.0011.5611.0011.20+0.56+5.09%4977110.35%
HIMS240816C000140002024-06-14 3:46PM EDT14.0010.1010.1010.30+0.10+1.00%3398106.45%
HIMS240816C000150002024-06-13 11:58AM EDT15.009.229.209.400.00-10364101.56%
HIMS240816C000160002024-06-14 10:27AM EDT16.008.608.308.60+0.40+4.88%274698.44%
HIMS240816C000170002024-06-14 1:20PM EDT17.007.917.507.70+0.41+5.47%486094.24%
HIMS240816C000180002024-06-14 3:50PM EDT18.006.936.707.10-0.26-3.62%2476195.02%
HIMS240816C000190002024-06-14 1:16PM EDT19.006.465.606.30-0.34-5.00%4316,85185.35%
HIMS240816C000200002024-06-14 3:39PM EDT20.005.565.405.60-0.54-8.85%714,84991.50%
HIMS240816C000210002024-06-14 3:52PM EDT21.005.004.805.00-0.50-9.09%2951,16290.92%
HIMS240816C000220002024-06-14 11:35AM EDT22.004.704.304.50-0.22-4.47%461,21991.70%
HIMS240816C000230002024-06-14 3:12PM EDT23.003.953.804.00-0.45-10.23%292,12791.21%
HIMS240816C000240002024-06-14 3:59PM EDT24.003.503.303.50-0.49-12.28%18889589.55%
HIMS240816C000250002024-06-14 3:36PM EDT25.003.053.003.20-0.45-12.86%3021,69291.94%
HIMS240816C000260002024-06-14 3:54PM EDT26.002.802.652.80-0.32-10.26%551,90591.41%
HIMS240816C000270002024-06-14 2:08PM EDT27.002.552.352.45-0.25-8.93%51,08591.16%
HIMS240816C000280002024-06-14 12:16PM EDT28.002.442.102.20-0.05-2.01%1423491.99%
HIMS240816C000290002024-06-13 2:28PM EDT29.002.131.851.950.00-45085092.09%
HIMS240816C000300002024-06-14 3:59PM EDT30.001.721.701.75-0.27-13.57%3026,34893.46%
HIMS240816C000310002024-06-14 12:57PM EDT31.001.551.451.55+0.10+6.90%8172792.72%
HIMS240816C000320002024-06-14 12:23PM EDT32.001.541.301.40-0.02-1.28%6017293.55%
HIMS240816C000330002024-06-14 3:21PM EDT33.001.201.151.25-0.16-11.76%154793.85%
HIMS240816C000340002024-06-14 12:58PM EDT34.001.100.951.100.00-221592.68%
HIMS240816C000350002024-06-14 3:26PM EDT35.000.960.901.00-0.19-16.52%37529594.34%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIMS240816P000010002024-02-27 11:08AM EDT1.000.050.000.750.00--1615.63%
HIMS240816P000050002024-05-21 9:30AM EDT5.000.050.000.700.00-1102259.38%
HIMS240816P000060002024-05-29 12:34PM EDT6.000.030.000.050.00-1135143.75%
HIMS240816P000070002024-05-30 9:45AM EDT7.000.100.000.700.00-2100205.08%
HIMS240816P000080002024-06-14 3:43PM EDT8.000.090.000.10+0.04+80.00%168126.56%
HIMS240816P000090002024-06-13 2:27PM EDT9.000.100.050.300.00-1112142.19%
HIMS240816P000100002024-06-13 2:57PM EDT10.000.200.050.600.00-5397147.27%
HIMS240816P000110002024-06-13 2:27PM EDT11.000.150.050.500.00-2220127.73%
HIMS240816P000120002024-06-13 9:55AM EDT12.000.200.100.250.00-15,682104.10%
HIMS240816P000130002024-06-14 1:59PM EDT13.000.240.150.250.00-133,32896.29%
HIMS240816P000140002024-06-14 11:52AM EDT14.000.280.200.30+0.03+12.00%432691.02%
HIMS240816P000150002024-06-14 11:51AM EDT15.000.360.300.40+0.01+2.86%1742988.67%
HIMS240816P000160002024-06-13 3:57PM EDT16.000.450.450.550.00-782087.89%
HIMS240816P000170002024-06-14 3:43PM EDT17.000.700.600.75+0.12+20.69%1982086.33%
HIMS240816P000180002024-06-14 11:26AM EDT18.000.920.850.95-0.03-3.16%2031,30185.25%
HIMS240816P000190002024-06-13 3:50PM EDT19.001.251.101.20+0.14+12.61%363083.59%
HIMS240816P000200002024-06-14 2:31PM EDT20.001.501.451.550.00-23271683.69%
HIMS240816P000210002024-06-14 1:36PM EDT21.001.851.852.00+0.07+3.93%1119284.38%
HIMS240816P000220002024-06-14 3:28PM EDT22.002.352.352.45+0.15+6.82%1890584.86%
HIMS240816P000230002024-06-14 2:31PM EDT23.002.852.852.95+0.15+5.56%5378784.62%
HIMS240816P000240002024-06-14 1:49PM EDT24.003.303.403.500.00-399484.42%
HIMS240816P000250002024-06-14 2:26PM EDT25.004.004.004.20+0.25+6.67%6510185.60%
HIMS240816P000260002024-06-14 2:25PM EDT26.004.624.604.80+0.20+4.52%293084.38%
HIMS240816P000270002024-06-11 9:51AM EDT27.006.805.305.500.00--3784.72%
HIMS240816P000280002024-06-14 2:37PM EDT28.006.106.006.20-0.20-3.17%2284.13%
HIMS240816P000290002024-06-14 11:45AM EDT29.006.506.807.00-2.70-29.35%9385.30%
HIMS240816P000300002024-06-14 9:56AM EDT30.007.507.607.80-0.38-4.82%5185.74%
HIMS240816P000320002024-06-12 9:40AM EDT32.009.709.209.400.00--184.33%
HIMS240816P000350002024-06-13 10:04AM EDT35.0011.7011.8012.100.00-1185.25%