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 | 2024-06-21 9:51AM EDT | 1.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS260116C00002000 | 2024-06-17 10:01AM EDT | 2.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| HIMS260116C00003000 | 2024-06-24 1:23PM EDT | 3.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS260116C00004000 | 2024-05-20 12:59PM EDT | 4.00 | 15.60 | 19.60 | 22.00 | 0.00 | - | 9 | 73 | 272.27% |
| HIMS260116C00005000 | 2024-06-20 9:37AM EDT | 5.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HIMS260116C00007000 | 2024-06-24 2:07PM EDT | 7.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HIMS260116C00010000 | 2024-06-26 9:34AM EDT | 10.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS260116C00012000 | 2024-06-25 2:12PM EDT | 12.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS260116C00015000 | 2024-06-26 12:12PM EDT | 15.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HIMS260116C00017000 | 2024-06-25 11:45AM EDT | 17.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS260116C00020000 | 2024-06-26 2:59PM EDT | 20.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| HIMS260116C00022000 | 2024-06-26 3:46PM EDT | 22.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| HIMS260116C00025000 | 2024-06-26 1:10PM EDT | 25.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| HIMS260116C00027000 | 2024-06-26 12:11PM EDT | 27.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HIMS260116C00030000 | 2024-06-26 3:42PM EDT | 30.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| HIMS260116C00032000 | 2024-06-26 9:57AM EDT | 32.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HIMS260116C00035000 | 2024-06-26 12:12PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HIMS260116C00037000 | 2024-06-26 11:39AM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HIMS260116C00040000 | 2024-06-26 3:53PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
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 | 142.58% |
| HIMS260116P00003000 | 2024-06-24 1:46PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HIMS260116P00004000 | 2024-02-01 3:05PM EDT | 4.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 97.36% |
| HIMS260116P00005000 | 2024-05-20 3:19PM EDT | 5.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 14 | 515 | 85.84% |
| HIMS260116P00007000 | 2024-06-24 11:22AM EDT | 7.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HIMS260116P00010000 | 2024-06-26 11:54AM EDT | 10.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HIMS260116P00012000 | 2024-06-24 11:25AM EDT | 12.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HIMS260116P00015000 | 2024-06-25 3:43PM EDT | 15.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HIMS260116P00017000 | 2024-06-25 3:43PM EDT | 17.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HIMS260116P00020000 | 2024-06-26 11:54AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| HIMS260116P00022000 | 2024-06-25 10:30AM EDT | 22.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS260116P00025000 | 2024-06-21 9:35AM EDT | 25.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HIMS260116P00027000 | 2024-06-24 3:24PM EDT | 27.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS260116P00030000 | 2024-06-20 10:33AM EDT | 30.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS260116P00032000 | 2024-06-18 11:28AM EDT | 32.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS260116P00035000 | 2024-06-18 11:41AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS260116P00037000 | 2024-06-18 11:34AM EDT | 37.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS260116P00040000 | 2024-06-18 11:50AM EDT | 40.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.