Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240607C00008000 | 2024-05-23 1:58PM EDT | 8.00 | 8.20 | 10.70 | 13.10 | 0.00 | - | - | 1 | 529.30% |
| HIMS240607C00008500 | 2024-05-14 1:31PM EDT | 8.50 | 5.30 | 10.50 | 11.40 | 0.00 | - | 2 | 9 | 281.25% |
| HIMS240607C00009000 | 2024-05-03 3:15PM EDT | 9.00 | 2.90 | 10.10 | 11.00 | 0.00 | - | 6 | 3 | 339.06% |
| HIMS240607C00010000 | 2024-05-28 3:31PM EDT | 10.00 | 8.98 | 9.10 | 9.90 | 0.00 | - | 1 | 1 | 271.09% |
| HIMS240607C00010500 | 2024-05-23 10:16AM EDT | 10.50 | 6.10 | 8.40 | 9.40 | 0.00 | - | 160 | 107 | 390.63% |
| HIMS240607C00011000 | 2024-05-28 1:02PM EDT | 11.00 | 7.80 | 8.10 | 8.90 | 0.00 | - | 1 | 6 | 236.72% |
| HIMS240607C00011500 | 2024-05-30 11:47AM EDT | 11.50 | 9.60 | 7.40 | 8.40 | 0.00 | - | 160 | 324 | 344.14% |
| HIMS240607C00012000 | 2024-05-30 10:49AM EDT | 12.00 | 8.50 | 6.90 | 7.90 | 0.00 | - | 2 | 59 | 322.27% |
| HIMS240607C00012500 | 2024-05-30 11:50AM EDT | 12.50 | 8.80 | 6.40 | 7.40 | 0.00 | - | 1 | 39 | 301.56% |
| HIMS240607C00013000 | 2024-05-30 1:57PM EDT | 13.00 | 7.70 | 5.90 | 6.90 | 0.00 | - | 12 | 136 | 281.25% |
| HIMS240607C00013500 | 2024-05-30 11:32AM EDT | 13.50 | 7.90 | 5.40 | 6.40 | 0.00 | - | 3 | 245 | 261.72% |
| HIMS240607C00014000 | 2024-05-31 2:49PM EDT | 14.00 | 5.38 | 5.20 | 5.90 | -1.12 | -17.23% | 5 | 2,556 | 165.63% |
| HIMS240607C00014500 | 2024-05-30 10:28AM EDT | 14.50 | 6.00 | 4.50 | 5.40 | 0.00 | - | 2 | 746 | 112.50% |
| HIMS240607C00015000 | 2024-05-30 3:07PM EDT | 15.00 | 5.48 | 4.10 | 4.90 | 0.00 | - | 19 | 526 | 122.66% |
| HIMS240607C00015500 | 2024-05-31 12:44PM EDT | 15.50 | 3.60 | 3.80 | 4.10 | -2.00 | -35.71% | 24 | 210 | 89.84% |
| HIMS240607C00016000 | 2024-05-31 3:33PM EDT | 16.00 | 3.42 | 3.00 | 3.60 | -1.18 | -25.65% | 46 | 256 | 120.70% |
| HIMS240607C00016500 | 2024-05-31 10:29AM EDT | 16.50 | 3.00 | 2.50 | 3.10 | -0.85 | -22.08% | 6 | 1,153 | 106.64% |
| HIMS240607C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 2.50 | 2.05 | 2.70 | -1.20 | -32.43% | 77 | 740 | 108.40% |
| HIMS240607C00017500 | 2024-05-31 10:17AM EDT | 17.50 | 2.15 | 2.00 | 2.20 | -0.83 | -27.85% | 192 | 464 | 78.52% |
| HIMS240607C00018000 | 2024-05-31 3:40PM EDT | 18.00 | 1.70 | 1.65 | 2.05 | -0.80 | -32.00% | 61 | 513 | 94.92% |
| HIMS240607C00018500 | 2024-05-31 3:18PM EDT | 18.50 | 1.30 | 1.30 | 1.40 | -0.80 | -38.10% | 108 | 137 | 77.15% |
| HIMS240607C00019000 | 2024-05-31 3:40PM EDT | 19.00 | 1.04 | 1.05 | 1.10 | -0.61 | -36.97% | 1,157 | 1,329 | 80.08% |
| HIMS240607C00019500 | 2024-05-31 3:59PM EDT | 19.50 | 0.84 | 0.75 | 0.90 | -0.60 | -41.67% | 2,431 | 639 | 80.47% |
| HIMS240607C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 0.61 | 0.55 | 0.70 | -0.59 | -49.17% | 1,867 | 2,088 | 81.25% |
| HIMS240607C00020500 | 2024-05-31 3:14PM EDT | 20.50 | 0.47 | 0.45 | 0.50 | -0.58 | -55.24% | 389 | 264 | 83.01% |
| HIMS240607C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 0.40 | 0.35 | 0.40 | -0.40 | -50.00% | 914 | 656 | 86.72% |
| HIMS240607C00021500 | 2024-05-31 3:40PM EDT | 21.50 | 0.34 | 0.30 | 0.40 | -0.29 | -46.03% | 1,096 | 207 | 96.48% |
| HIMS240607C00022000 | 2024-05-31 3:52PM EDT | 22.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 952 | 1,212 | 95.12% |
| HIMS240607C00022500 | 2024-05-31 3:49PM EDT | 22.50 | 0.25 | 0.15 | 0.30 | -0.19 | -43.18% | 106 | 958 | 101.76% |
| HIMS240607C00023000 | 2024-05-31 3:58PM EDT | 23.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 144 | 222 | 103.13% |
| HIMS240607C00023500 | 2024-05-31 2:36PM EDT | 23.50 | 0.19 | 0.10 | 0.25 | -0.12 | -38.71% | 28 | 758 | 112.11% |
| HIMS240607C00024000 | 2024-05-31 3:35PM EDT | 24.00 | 0.14 | 0.05 | 0.20 | -0.12 | -46.15% | 54 | 325 | 110.55% |
| HIMS240607C00024500 | 2024-05-31 3:16PM EDT | 24.50 | 0.11 | 0.05 | 0.15 | -0.24 | -68.57% | 2 | 21 | 112.11% |
| HIMS240607C00025000 | 2024-05-31 1:34PM EDT | 25.00 | 0.08 | 0.10 | 0.15 | -0.17 | -68.00% | 84 | 1,131 | 125.78% |
| HIMS240607C00025500 | 2024-05-30 3:58PM EDT | 25.50 | 0.20 | 0.05 | 0.10 | 0.00 | - | 26 | 20 | 118.75% |
| HIMS240607C00026000 | 2024-05-30 1:01PM EDT | 26.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 7 | 24 | 133.20% |
| HIMS240607C00026500 | 2024-05-31 11:37AM EDT | 26.50 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 68 | 21 | 168.75% |
| HIMS240607C00027000 | 2024-05-30 11:23AM EDT | 27.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 38 | 38 | 175.78% |
| HIMS240607C00027500 | 2024-05-31 9:32AM EDT | 27.50 | 0.05 | 0.00 | 0.40 | -0.09 | -64.29% | 30 | 30 | 177.34% |
| HIMS240607C00028000 | 2024-05-31 10:44AM EDT | 28.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 2 | 26 | 189.45% |
| HIMS240607C00029000 | 2024-05-31 11:21AM EDT | 29.00 | 0.05 | 0.00 | 0.60 | -0.06 | -54.55% | 1 | 1 | 217.19% |
| HIMS240607C00030000 | 2024-05-31 11:25AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 64 | 253 | 143.75% |
| HIMS240607C00030500 | 2024-05-30 11:53AM EDT | 30.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 225.39% |
| HIMS240607C00031500 | 2024-05-30 11:28AM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 157 | 168 | 157.81% |
| HIMS240607C00033000 | 2024-05-29 9:40AM EDT | 33.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 1 | 247.27% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240607P00007000 | 2024-05-06 11:18AM EDT | 7.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | - | 5 | 548.44% |
| HIMS240607P00008000 | 2024-05-20 3:58PM EDT | 8.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 4 | 8 | 484.38% |
| HIMS240607P00008500 | 2024-05-06 11:07AM EDT | 8.50 | 0.30 | 0.00 | 1.30 | 0.00 | - | 21 | 20 | 547.27% |
| HIMS240607P00009000 | 2024-05-09 3:57PM EDT | 9.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 12 | 23 | 515.63% |
| HIMS240607P00009500 | 2024-05-20 10:34AM EDT | 9.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 460.16% |
| HIMS240607P00010000 | 2024-05-28 10:35AM EDT | 10.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 62 | 267.97% |
| HIMS240607P00010500 | 2024-05-08 1:25PM EDT | 10.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 38 | 355.86% |
| HIMS240607P00011000 | 2024-05-23 1:31PM EDT | 11.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 304.69% |
| HIMS240607P00011500 | 2024-05-22 1:25PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 99 | 181.25% |
| HIMS240607P00012000 | 2024-05-22 9:34AM EDT | 12.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 97 | 251.56% |
| HIMS240607P00012500 | 2024-05-22 2:04PM EDT | 12.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 50 | 273.05% |
| HIMS240607P00013000 | 2024-05-24 9:42AM EDT | 13.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 123 | 223.83% |
| HIMS240607P00013500 | 2024-05-24 12:14PM EDT | 13.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 181 | 169.53% |
| HIMS240607P00014000 | 2024-05-28 2:47PM EDT | 14.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 90 | 171.48% |
| HIMS240607P00014500 | 2024-05-31 11:21AM EDT | 14.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 175.00% |
| HIMS240607P00015000 | 2024-05-31 1:41PM EDT | 15.00 | 0.12 | 0.00 | 0.45 | -0.03 | -20.00% | 111 | 574 | 159.77% |
| HIMS240607P00015500 | 2024-05-31 2:13PM EDT | 15.50 | 0.05 | 0.00 | 0.40 | -0.25 | -83.33% | 11 | 58 | 139.45% |
| HIMS240607P00016000 | 2024-05-31 2:24PM EDT | 16.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 212 | 362 | 87.50% |
| HIMS240607P00016500 | 2024-05-31 12:14PM EDT | 16.50 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 5 | 96 | 89.84% |
| HIMS240607P00017000 | 2024-05-31 3:12PM EDT | 17.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 58 | 451 | 77.34% |
| HIMS240607P00017500 | 2024-05-31 3:28PM EDT | 17.50 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 120 | 317 | 77.73% |
| HIMS240607P00018000 | 2024-05-31 3:34PM EDT | 18.00 | 0.30 | 0.25 | 0.30 | +0.13 | +76.47% | 694 | 133 | 76.56% |
| HIMS240607P00018500 | 2024-05-31 3:04PM EDT | 18.50 | 0.50 | 0.35 | 0.45 | +0.23 | +85.19% | 266 | 465 | 74.02% |
| HIMS240607P00019000 | 2024-05-31 3:57PM EDT | 19.00 | 0.61 | 0.55 | 0.65 | +0.21 | +52.50% | 567 | 364 | 74.61% |
| HIMS240607P00019500 | 2024-05-31 3:22PM EDT | 19.50 | 0.85 | 0.80 | 0.90 | +0.25 | +41.67% | 342 | 372 | 75.39% |
| HIMS240607P00020000 | 2024-05-31 3:52PM EDT | 20.00 | 1.20 | 1.10 | 1.30 | +0.40 | +50.00% | 280 | 252 | 80.86% |
| HIMS240607P00020500 | 2024-05-31 3:36PM EDT | 20.50 | 1.65 | 1.50 | 1.60 | +0.55 | +50.00% | 61 | 167 | 82.62% |
| HIMS240607P00021000 | 2024-05-31 2:40PM EDT | 21.00 | 2.10 | 1.45 | 2.30 | +0.68 | +47.89% | 21 | 107 | 77.54% |
| HIMS240607P00021500 | 2024-05-31 3:05PM EDT | 21.50 | 2.43 | 2.05 | 2.45 | +0.85 | +53.80% | 23 | 19 | 73.05% |
| HIMS240607P00022000 | 2024-05-30 2:47PM EDT | 22.00 | 2.15 | 2.70 | 3.20 | 0.00 | - | 58 | 42 | 110.55% |
| HIMS240607P00022500 | 2024-05-30 12:06PM EDT | 22.50 | 1.80 | 3.20 | 3.40 | 0.00 | - | 9 | 8 | 101.17% |
| HIMS240607P00024000 | 2024-05-30 2:48PM EDT | 24.00 | 4.00 | 4.60 | 5.00 | 0.00 | - | 2 | 23 | 128.52% |
| HIMS240607P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 7.28 | 5.10 | 6.10 | 0.00 | - | - | 1 | 89.06% |
| HIMS240607P00030000 | 2024-05-22 11:56AM EDT | 30.00 | 12.80 | 10.10 | 11.10 | 0.00 | - | - | 0 | 140.63% |
© 2024 Yahoo. All rights reserved.