Canada markets closed

Hims & Hers Health, Inc. (HIMS)

NYSE - NYSE Delayed 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
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIMS260116C000010002024-06-13 9:36AM EDT1.0023.2021.2023.700.00-16396.88%
HIMS260116C000020002024-06-04 12:31PM EDT2.0018.9020.4023.100.00-2450.00%
HIMS260116C000030002024-06-04 12:32PM EDT3.0018.1019.8022.700.00-26126.76%
HIMS260116C000040002024-05-20 12:59PM EDT4.0015.6019.9020.700.00-974110.55%
HIMS260116C000050002024-06-12 3:00PM EDT5.0019.5218.1020.200.00-412188.28%
HIMS260116C000070002024-06-14 12:40PM EDT7.0017.9016.1019.20+0.26+1.47%160788.38%
HIMS260116C000100002024-06-14 12:01PM EDT10.0016.2015.5016.10+0.10+0.62%461,45489.99%
HIMS260116C000120002024-06-14 2:57PM EDT12.0014.4514.2014.80-0.35-2.36%301,26386.47%
HIMS260116C000150002024-06-14 3:14PM EDT15.0013.0012.7013.40-0.10-0.76%1202,48286.74%
HIMS260116C000170002024-06-14 2:35PM EDT17.0012.0011.7012.60-0.20-1.64%481386.16%
HIMS260116C000200002024-06-14 3:55PM EDT20.0010.5010.5010.90-0.60-5.41%131,31782.79%
HIMS260116C000220002024-06-14 3:20PM EDT22.0010.009.709.90+0.10+1.01%481,10880.66%
HIMS260116C000250002024-06-14 3:47PM EDT25.008.808.609.00-0.25-2.76%1684079.99%
HIMS260116C000270002024-06-14 10:20AM EDT27.008.208.008.40-0.10-1.20%642379.57%
HIMS260116C000300002024-06-14 12:17PM EDT30.007.806.607.70+0.90+13.04%11283176.90%
HIMS260116C000320002024-06-13 10:29AM EDT32.006.506.607.500.00-41679.86%
HIMS260116C000350002024-06-14 9:36AM EDT35.006.006.006.80-0.36-5.66%158979.42%
HIMS260116C000370002024-06-12 9:57AM EDT37.004.925.706.200.00-142978.66%
HIMS260116C000400002024-06-14 3:45PM EDT40.005.295.105.60-0.31-5.54%11260577.73%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HIMS260116P000010002024-03-04 10:30AM EDT1.000.250.001.350.00-1012268.75%
HIMS260116P000020002024-02-16 10:30AM EDT2.000.100.000.750.00-1112144.14%
HIMS260116P000030002024-05-20 12:42PM EDT3.000.300.050.300.00-42197.85%
HIMS260116P000040002024-02-01 3:05PM EDT4.000.500.000.750.00-81799.61%
HIMS260116P000050002024-05-20 3:19PM EDT5.000.300.050.750.00-1451588.28%
HIMS260116P000070002024-05-28 9:32AM EDT7.000.250.250.950.00-129277.93%
HIMS260116P000100002024-06-14 3:22PM EDT10.001.301.001.35+0.15+13.04%7657571.53%
HIMS260116P000120002024-06-13 3:36PM EDT12.001.681.701.950.00-216870.87%
HIMS260116P000150002024-06-13 3:36PM EDT15.002.692.853.200.00-1719569.85%
HIMS260116P000170002024-06-14 9:58AM EDT17.003.733.704.10+0.18+5.07%753168.46%
HIMS260116P000200002024-06-13 12:54PM EDT20.004.975.306.300.00-13470.83%
HIMS260116P000220002024-06-12 1:07PM EDT22.006.166.407.000.00-101567.55%
HIMS260116P000250002024-05-30 1:50PM EDT25.009.008.208.700.00-11565.50%
HIMS260116P000270002024-03-13 12:41PM EDT27.0012.6013.7014.000.00--1101.94%
HIMS260116P000300002024-06-12 10:56AM EDT30.0011.2011.6012.100.00-1563.76%
HIMS260116P000400002024-05-31 10:40AM EDT40.0021.8617.7020.100.00-1154.57%