Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250718C00003000 | 2024-06-04 2:15PM EDT | 3.00 | 18.00 | 16.60 | 19.60 | 0.00 | - | 2 | 402 | 128.13% |
| HIMS250718C00005000 | 2024-05-15 1:44PM EDT | 5.00 | 9.30 | 14.90 | 17.60 | 0.00 | - | 201 | 301 | 104.00% |
| HIMS250718C00008000 | 2024-06-04 10:36AM EDT | 8.00 | 12.93 | 12.30 | 15.20 | 0.00 | - | 1 | 411 | 90.72% |
| HIMS250718C00010000 | 2024-06-07 1:44PM EDT | 10.00 | 12.15 | 11.30 | 13.40 | -0.85 | -6.54% | 2 | 378 | 88.48% |
| HIMS250718C00012000 | 2024-06-04 2:58PM EDT | 12.00 | 10.64 | 10.60 | 12.40 | 0.00 | - | 5 | 230 | 94.85% |
| HIMS250718C00015000 | 2024-06-07 12:32PM EDT | 15.00 | 9.00 | 8.20 | 9.20 | -0.71 | -7.31% | 4 | 308 | 72.90% |
| HIMS250718C00017000 | 2024-06-05 9:42AM EDT | 17.00 | 8.30 | 7.90 | 8.20 | 0.00 | - | 2 | 340 | 77.34% |
| HIMS250718C00020000 | 2024-06-07 3:34PM EDT | 20.00 | 6.95 | 6.60 | 6.90 | -0.35 | -4.79% | 105 | 331 | 75.95% |
| HIMS250718C00022000 | 2024-06-07 1:50PM EDT | 22.00 | 6.11 | 5.20 | 6.20 | -0.30 | -4.68% | 12 | 289 | 71.51% |
| HIMS250718C00025000 | 2024-06-07 10:24AM EDT | 25.00 | 5.42 | 4.50 | 5.30 | -0.01 | -0.18% | 17 | 539 | 72.49% |
| HIMS250718C00027000 | 2024-06-07 10:48AM EDT | 27.00 | 4.97 | 4.40 | 5.80 | +0.22 | +4.63% | 3 | 129 | 80.52% |
| HIMS250718C00030000 | 2024-06-07 2:37PM EDT | 30.00 | 4.10 | 3.80 | 5.30 | -0.40 | -8.89% | 59 | 469 | 81.56% |
| HIMS250718C00032000 | 2024-05-30 2:08PM EDT | 32.00 | 3.50 | 3.40 | 4.10 | 0.00 | - | 1 | 12 | 76.64% |
| HIMS250718C00035000 | 2024-06-06 11:38AM EDT | 35.00 | 3.34 | 2.90 | 3.90 | 0.00 | - | 5 | 27 | 78.17% |
| HIMS250718C00037000 | 2024-05-21 10:49AM EDT | 37.00 | 1.40 | 1.45 | 3.60 | 0.00 | - | - | 2 | 70.97% |
| HIMS250718C00040000 | 2024-06-05 11:11AM EDT | 40.00 | 2.73 | 2.15 | 3.00 | 0.00 | - | 22 | 80 | 76.00% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250718P00005000 | 2024-05-06 10:39AM EDT | 5.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | - | 0 | 186.52% |
| HIMS250718P00008000 | 2024-05-20 3:48PM EDT | 8.00 | 0.15 | 0.25 | 1.25 | 0.00 | - | 2 | 9 | 83.35% |
| HIMS250718P00010000 | 2024-05-24 12:12PM EDT | 10.00 | 0.97 | 0.70 | 0.90 | 0.00 | - | 10 | 26 | 68.16% |
| HIMS250718P00012000 | 2024-05-24 2:34PM EDT | 12.00 | 1.60 | 1.20 | 1.45 | 0.00 | - | 4 | 17 | 66.55% |
| HIMS250718P00015000 | 2024-06-07 3:48PM EDT | 15.00 | 2.38 | 2.30 | 2.55 | -0.22 | -8.46% | 1 | 583 | 65.21% |
| HIMS250718P00017000 | 2024-06-07 10:58AM EDT | 17.00 | 3.19 | 3.10 | 3.80 | -0.36 | -10.14% | 10 | 576 | 65.99% |
| HIMS250718P00020000 | 2024-06-07 12:42PM EDT | 20.00 | 4.99 | 4.70 | 5.20 | +0.19 | +3.96% | 15 | 19 | 63.35% |
| HIMS250718P00030000 | 2024-05-24 10:11AM EDT | 30.00 | 14.35 | 11.70 | 12.20 | 0.00 | - | 1 | 1 | 60.69% |
© 2024 Yahoo. All rights reserved.