Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260116C00001000 | 2024-06-13 9:36AM EDT | 1.00 | 23.20 | 21.20 | 23.70 | 0.00 | - | 1 | 6 | 396.88% |
| HIMS260116C00002000 | 2024-06-04 12:31PM EDT | 2.00 | 18.90 | 20.40 | 23.10 | 0.00 | - | 2 | 4 | 50.00% |
| HIMS260116C00003000 | 2024-06-04 12:32PM EDT | 3.00 | 18.10 | 19.80 | 22.70 | 0.00 | - | 2 | 6 | 126.76% |
| HIMS260116C00004000 | 2024-05-20 12:59PM EDT | 4.00 | 15.60 | 19.90 | 20.70 | 0.00 | - | 9 | 74 | 110.55% |
| HIMS260116C00005000 | 2024-06-12 3:00PM EDT | 5.00 | 19.52 | 18.10 | 20.20 | 0.00 | - | 4 | 121 | 88.28% |
| HIMS260116C00007000 | 2024-06-14 12:40PM EDT | 7.00 | 17.90 | 16.10 | 19.20 | +0.26 | +1.47% | 1 | 607 | 88.38% |
| HIMS260116C00010000 | 2024-06-14 12:01PM EDT | 10.00 | 16.20 | 15.50 | 16.10 | +0.10 | +0.62% | 46 | 1,454 | 89.99% |
| HIMS260116C00012000 | 2024-06-14 2:57PM EDT | 12.00 | 14.45 | 14.20 | 14.80 | -0.35 | -2.36% | 30 | 1,263 | 86.47% |
| HIMS260116C00015000 | 2024-06-14 3:14PM EDT | 15.00 | 13.00 | 12.70 | 13.40 | -0.10 | -0.76% | 120 | 2,482 | 86.74% |
| HIMS260116C00017000 | 2024-06-14 2:35PM EDT | 17.00 | 12.00 | 11.70 | 12.60 | -0.20 | -1.64% | 4 | 813 | 86.16% |
| HIMS260116C00020000 | 2024-06-14 3:55PM EDT | 20.00 | 10.50 | 10.50 | 10.90 | -0.60 | -5.41% | 13 | 1,317 | 82.79% |
| HIMS260116C00022000 | 2024-06-14 3:20PM EDT | 22.00 | 10.00 | 9.70 | 9.90 | +0.10 | +1.01% | 48 | 1,108 | 80.66% |
| HIMS260116C00025000 | 2024-06-14 3:47PM EDT | 25.00 | 8.80 | 8.60 | 9.00 | -0.25 | -2.76% | 16 | 840 | 79.99% |
| HIMS260116C00027000 | 2024-06-14 10:20AM EDT | 27.00 | 8.20 | 8.00 | 8.40 | -0.10 | -1.20% | 6 | 423 | 79.57% |
| HIMS260116C00030000 | 2024-06-14 12:17PM EDT | 30.00 | 7.80 | 6.60 | 7.70 | +0.90 | +13.04% | 112 | 831 | 76.90% |
| HIMS260116C00032000 | 2024-06-13 10:29AM EDT | 32.00 | 6.50 | 6.60 | 7.50 | 0.00 | - | 4 | 16 | 79.86% |
| HIMS260116C00035000 | 2024-06-14 9:36AM EDT | 35.00 | 6.00 | 6.00 | 6.80 | -0.36 | -5.66% | 1 | 589 | 79.42% |
| HIMS260116C00037000 | 2024-06-12 9:57AM EDT | 37.00 | 4.92 | 5.70 | 6.20 | 0.00 | - | 14 | 29 | 78.66% |
| HIMS260116C00040000 | 2024-06-14 3:45PM EDT | 40.00 | 5.29 | 5.10 | 5.60 | -0.31 | -5.54% | 112 | 605 | 77.73% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260116P00001000 | 2024-03-04 10:30AM EDT | 1.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 268.75% |
| HIMS260116P00002000 | 2024-02-16 10:30AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 144.14% |
| HIMS260116P00003000 | 2024-05-20 12:42PM EDT | 3.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 4 | 21 | 97.85% |
| HIMS260116P00004000 | 2024-02-01 3:05PM EDT | 4.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 99.61% |
| HIMS260116P00005000 | 2024-05-20 3:19PM EDT | 5.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 14 | 515 | 88.28% |
| HIMS260116P00007000 | 2024-05-28 9:32AM EDT | 7.00 | 0.25 | 0.25 | 0.95 | 0.00 | - | 1 | 292 | 77.93% |
| HIMS260116P00010000 | 2024-06-14 3:22PM EDT | 10.00 | 1.30 | 1.00 | 1.35 | +0.15 | +13.04% | 76 | 575 | 71.53% |
| HIMS260116P00012000 | 2024-06-13 3:36PM EDT | 12.00 | 1.68 | 1.70 | 1.95 | 0.00 | - | 2 | 168 | 70.87% |
| HIMS260116P00015000 | 2024-06-13 3:36PM EDT | 15.00 | 2.69 | 2.85 | 3.20 | 0.00 | - | 17 | 195 | 69.85% |
| HIMS260116P00017000 | 2024-06-14 9:58AM EDT | 17.00 | 3.73 | 3.70 | 4.10 | +0.18 | +5.07% | 75 | 31 | 68.46% |
| HIMS260116P00020000 | 2024-06-13 12:54PM EDT | 20.00 | 4.97 | 5.30 | 6.30 | 0.00 | - | 1 | 34 | 70.83% |
| HIMS260116P00022000 | 2024-06-12 1:07PM EDT | 22.00 | 6.16 | 6.40 | 7.00 | 0.00 | - | 10 | 15 | 67.55% |
| HIMS260116P00025000 | 2024-05-30 1:50PM EDT | 25.00 | 9.00 | 8.20 | 8.70 | 0.00 | - | 1 | 15 | 65.50% |
| HIMS260116P00027000 | 2024-03-13 12:41PM EDT | 27.00 | 12.60 | 13.70 | 14.00 | 0.00 | - | - | 1 | 101.94% |
| HIMS260116P00030000 | 2024-06-12 10:56AM EDT | 30.00 | 11.20 | 11.60 | 12.10 | 0.00 | - | 1 | 5 | 63.76% |
| HIMS260116P00040000 | 2024-05-31 10:40AM EDT | 40.00 | 21.86 | 17.70 | 20.10 | 0.00 | - | 1 | 1 | 54.57% |
© 2024 Yahoo. All rights reserved.