Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117C00001000 | 2024-06-12 2:16PM EDT | 1.00 | 23.40 | 21.90 | 24.50 | 0.00 | - | 1 | 55 | 356.25% |
| HIMS250117C00002000 | 2024-06-14 2:55PM EDT | 2.00 | 21.95 | 21.30 | 22.20 | -0.19 | -0.86% | 1 | 5 | 50.00% |
| HIMS250117C00003000 | 2024-05-10 9:49AM EDT | 3.00 | 9.84 | 17.80 | 18.10 | 0.00 | - | 2 | 796 | 0.00% |
| HIMS250117C00004000 | 2024-06-10 11:06AM EDT | 4.00 | 20.05 | 19.40 | 20.90 | +2.15 | +12.01% | 1 | 454 | 165.63% |
| HIMS250117C00005000 | 2024-06-11 3:58PM EDT | 5.00 | 17.31 | 17.90 | 19.90 | 0.00 | - | 14 | 853 | 116.02% |
| HIMS250117C00007000 | 2024-06-14 3:29PM EDT | 7.00 | 17.30 | 16.50 | 18.00 | -0.40 | -2.26% | 2 | 1,329 | 121.09% |
| HIMS250117C00010000 | 2024-06-14 12:38PM EDT | 10.00 | 14.87 | 14.30 | 14.70 | -0.33 | -2.17% | 18 | 5,250 | 100.29% |
| HIMS250117C00011000 | 2024-06-06 10:48AM EDT | 11.00 | 11.40 | 13.40 | 13.80 | 0.00 | - | 6 | 145 | 94.73% |
| HIMS250117C00012000 | 2024-06-14 12:55PM EDT | 12.00 | 12.83 | 12.70 | 12.90 | +0.53 | +4.31% | 10 | 1,584 | 92.63% |
| HIMS250117C00013000 | 2024-05-30 1:29PM EDT | 13.00 | 9.22 | 11.90 | 12.10 | 0.00 | - | 2 | 27 | 89.94% |
| HIMS250117C00014000 | 2024-06-12 11:22AM EDT | 14.00 | 11.06 | 11.10 | 11.30 | 0.00 | - | 2 | 47 | 86.91% |
| HIMS250117C00015000 | 2024-06-14 3:28PM EDT | 15.00 | 10.60 | 10.40 | 10.60 | -0.50 | -4.50% | 54 | 4,768 | 85.89% |
| HIMS250117C00016000 | 2024-06-14 3:59PM EDT | 16.00 | 9.90 | 9.70 | 9.90 | +0.20 | +2.06% | 3 | 63 | 84.28% |
| HIMS250117C00017000 | 2024-06-14 2:36PM EDT | 17.00 | 9.20 | 9.10 | 9.30 | -0.40 | -4.17% | 470 | 1,438 | 84.13% |
| HIMS250117C00018000 | 2024-06-14 3:59PM EDT | 18.00 | 8.57 | 8.50 | 8.70 | +0.12 | +1.42% | 6 | 592 | 83.37% |
| HIMS250117C00019000 | 2024-06-13 3:04PM EDT | 19.00 | 8.40 | 7.90 | 8.10 | 0.00 | - | 5 | 147 | 82.13% |
| HIMS250117C00020000 | 2024-06-14 2:53PM EDT | 20.00 | 7.51 | 7.40 | 7.60 | -0.49 | -6.12% | 38 | 12,059 | 82.08% |
| HIMS250117C00021000 | 2024-06-14 10:05AM EDT | 21.00 | 6.90 | 6.90 | 7.10 | -0.20 | -2.82% | 3 | 131 | 81.57% |
| HIMS250117C00022000 | 2024-06-14 10:04AM EDT | 22.00 | 6.60 | 6.40 | 6.60 | -0.30 | -4.35% | 1 | 2,113 | 80.64% |
| HIMS250117C00023000 | 2024-06-14 3:57PM EDT | 23.00 | 6.15 | 6.00 | 6.20 | -0.35 | -5.38% | 3 | 758 | 80.81% |
| HIMS250117C00024000 | 2024-06-14 2:36PM EDT | 24.00 | 5.75 | 5.60 | 5.80 | -0.30 | -4.96% | 93 | 317 | 80.57% |
| HIMS250117C00025000 | 2024-06-14 2:26PM EDT | 25.00 | 5.50 | 5.30 | 5.50 | -0.24 | -4.18% | 71 | 6,042 | 81.40% |
| HIMS250117C00026000 | 2024-06-13 2:33PM EDT | 26.00 | 4.90 | 4.90 | 5.10 | -0.30 | -5.77% | 5 | 238 | 80.49% |
| HIMS250117C00027000 | 2024-06-14 9:36AM EDT | 27.00 | 4.54 | 4.60 | 4.80 | -0.61 | -11.84% | 1 | 687 | 80.69% |
| HIMS250117C00028000 | 2024-06-14 11:29AM EDT | 28.00 | 4.60 | 4.30 | 4.50 | -0.10 | -2.13% | 4 | 617 | 80.57% |
| HIMS250117C00029000 | 2024-06-14 2:58PM EDT | 29.00 | 4.14 | 4.00 | 4.20 | -0.23 | -5.26% | 1 | 330 | 80.20% |
| HIMS250117C00030000 | 2024-06-14 3:23PM EDT | 30.00 | 3.90 | 3.80 | 4.00 | -0.30 | -7.14% | 92 | 1,507 | 80.96% |
| HIMS250117C00031000 | 2024-06-14 10:30AM EDT | 31.00 | 3.80 | 3.50 | 3.80 | +0.10 | +2.70% | 1 | 446 | 80.79% |
| HIMS250117C00032000 | 2024-06-12 2:09PM EDT | 32.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 5 | 313 | 80.42% |
| HIMS250117C00033000 | 2024-06-14 3:23PM EDT | 33.00 | 3.30 | 3.10 | 3.30 | +0.10 | +3.12% | 13 | 491 | 80.52% |
| HIMS250117C00034000 | 2024-06-13 2:58PM EDT | 34.00 | 3.11 | 2.95 | 3.10 | 0.00 | - | 5 | 14 | 80.79% |
| HIMS250117C00035000 | 2024-06-14 3:47PM EDT | 35.00 | 2.89 | 2.80 | 2.90 | -0.31 | -9.69% | 33 | 1,043 | 80.86% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117P00001000 | 2024-05-06 9:31AM EDT | 1.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 253.91% |
| HIMS250117P00002000 | 2023-11-03 3:27PM EDT | 2.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 174.22% |
| HIMS250117P00003000 | 2023-12-01 12:40PM EDT | 3.00 | 0.01 | 0.05 | 0.30 | 0.00 | - | 3 | 18 | 160.16% |
| HIMS250117P00004000 | 2024-06-03 12:56PM EDT | 4.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 5 | 170 | 165.63% |
| HIMS250117P00005000 | 2024-06-06 11:15AM EDT | 5.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 763 | 119.73% |
| HIMS250117P00007000 | 2024-06-12 9:49AM EDT | 7.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 232 | 94.73% |
| HIMS250117P00010000 | 2024-06-13 1:44PM EDT | 10.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 2 | 1,663 | 86.33% |
| HIMS250117P00011000 | 2024-06-12 11:49AM EDT | 11.00 | 0.43 | 0.40 | 0.55 | 0.00 | - | 1 | 8 | 79.30% |
| HIMS250117P00012000 | 2024-06-12 3:19PM EDT | 12.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 412 | 2,227 | 76.86% |
| HIMS250117P00013000 | 2024-06-06 11:15AM EDT | 13.00 | 0.96 | 0.70 | 0.85 | 0.00 | - | 1 | 3 | 75.49% |
| HIMS250117P00014000 | 2024-06-13 3:01PM EDT | 14.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 8 | 14 | 74.12% |
| HIMS250117P00015000 | 2024-06-14 2:09PM EDT | 15.00 | 1.25 | 1.20 | 1.30 | +0.12 | +10.62% | 16 | 227 | 73.97% |
| HIMS250117P00016000 | 2024-06-12 1:04PM EDT | 16.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 12 | 71 | 72.95% |
| HIMS250117P00017000 | 2024-06-12 3:08PM EDT | 17.00 | 1.77 | 1.80 | 1.95 | 0.00 | - | 30 | 894 | 72.80% |
| HIMS250117P00018000 | 2024-06-13 3:56PM EDT | 18.00 | 2.00 | 2.20 | 2.30 | 0.00 | - | 14 | 45 | 72.41% |
| HIMS250117P00019000 | 2024-06-13 3:51PM EDT | 19.00 | 2.47 | 2.60 | 2.75 | 0.00 | - | 1 | 33 | 72.27% |
| HIMS250117P00020000 | 2024-06-13 3:05PM EDT | 20.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 7 | 237 | 71.53% |
| HIMS250117P00021000 | 2024-06-12 12:00PM EDT | 21.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 3 | 31 | 71.48% |
| HIMS250117P00022000 | 2024-06-12 3:08PM EDT | 22.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 17 | 73 | 70.92% |
| HIMS250117P00024000 | 2024-06-05 11:32AM EDT | 24.00 | 6.00 | 5.20 | 5.80 | 0.00 | - | 1 | 88 | 74.19% |
| HIMS250117P00025000 | 2024-06-12 11:12AM EDT | 25.00 | 5.56 | 5.80 | 6.00 | 0.00 | - | 25 | 30 | 70.95% |
| HIMS250117P00027000 | 2024-06-14 3:23PM EDT | 27.00 | 7.10 | 7.10 | 7.30 | -1.03 | -12.67% | 10 | 11 | 70.41% |
| HIMS250117P00030000 | 2024-06-14 3:23PM EDT | 30.00 | 9.30 | 9.20 | 9.40 | +0.30 | +3.33% | 10 | 194 | 69.26% |
© 2024 Yahoo. All rights reserved.