Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240510C00007000 | 2024-05-01 9:36AM EDT | 7.00 | 6.50 | 5.50 | 6.00 | 0.00 | - | 2 | 2 | 512.50% |
| HIMS240510C00008000 | 2024-05-08 1:27PM EDT | 8.00 | 3.69 | 4.80 | 5.00 | 0.00 | - | 7 | 25 | 415.63% |
| HIMS240510C00008500 | 2024-05-08 9:59AM EDT | 8.50 | 3.36 | 4.30 | 4.50 | 0.00 | - | 1 | 4 | 371.88% |
| HIMS240510C00009000 | 2024-05-09 9:47AM EDT | 9.00 | 3.40 | 3.80 | 4.00 | -0.10 | -2.86% | 2 | 118 | 329.69% |
| HIMS240510C00009500 | 2024-05-09 9:39AM EDT | 9.50 | 3.10 | 3.30 | 3.50 | +0.10 | +3.33% | 3 | 26 | 289.06% |
| HIMS240510C00010000 | 2024-05-09 2:55PM EDT | 10.00 | 3.00 | 2.85 | 4.00 | +1.20 | +66.67% | 17 | 155 | 461.72% |
| HIMS240510C00010500 | 2024-05-09 10:05AM EDT | 10.50 | 2.25 | 2.35 | 3.90 | +1.00 | +80.00% | 10 | 105 | 478.13% |
| HIMS240510C00011000 | 2024-05-09 3:59PM EDT | 11.00 | 1.90 | 1.90 | 2.05 | +0.75 | +65.22% | 2,776 | 5,083 | 159.38% |
| HIMS240510C00011500 | 2024-05-09 3:59PM EDT | 11.50 | 1.40 | 1.35 | 1.50 | +0.72 | +105.88% | 415 | 835 | 75.00% |
| HIMS240510C00012000 | 2024-05-09 3:41PM EDT | 12.00 | 0.90 | 0.85 | 0.95 | +0.65 | +260.00% | 1,139 | 1,733 | 75.00% |
| HIMS240510C00012500 | 2024-05-09 3:53PM EDT | 12.50 | 0.40 | 0.40 | 0.50 | +0.31 | +344.44% | 981 | 1,280 | 61.72% |
| HIMS240510C00013000 | 2024-05-09 3:57PM EDT | 13.00 | 0.10 | 0.10 | 0.15 | +0.06 | +150.00% | 1,196 | 2,476 | 48.83% |
| HIMS240510C00013500 | 2024-05-09 3:40PM EDT | 13.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 555 | 1,176 | 60.16% |
| HIMS240510C00014000 | 2024-05-09 2:25PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 68 | 2,294 | 75.00% |
| HIMS240510C00014500 | 2024-05-08 2:37PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 769 | 98.44% |
| HIMS240510C00015000 | 2024-05-09 3:54PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 62 | 1,377 | 121.88% |
| HIMS240510C00015500 | 2024-05-08 1:58PM EDT | 15.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 801 | 142.19% |
| HIMS240510C00016000 | 2024-05-09 3:38PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 8 | 1,989 | 160.94% |
| HIMS240510C00016500 | 2024-05-07 11:53AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 475 | 179.69% |
| HIMS240510C00017000 | 2024-05-07 2:45PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 420 | 413 | 196.88% |
| HIMS240510C00017500 | 2024-05-08 11:54AM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 212.50% |
| HIMS240510C00018000 | 2024-05-07 9:51AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 474 | 228.13% |
| HIMS240510C00019000 | 2024-05-07 9:39AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 259.38% |
| HIMS240510C00019500 | 2024-05-07 9:33AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,721 | 275.00% |
| HIMS240510C00020000 | 2024-05-09 3:38PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 3 | 660 | 287.50% |
| HIMS240510C00021000 | 2024-05-06 3:57PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 312.50% |
| HIMS240510C00024000 | 2024-05-06 11:59AM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 1,115 | 381.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240510P00000500 | 2024-05-03 9:30AM EDT | 0.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 2,175.00% |
| HIMS240510P00006500 | 2024-05-07 9:33AM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 462.50% |
| HIMS240510P00007000 | 2024-05-07 10:10AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 415.63% |
| HIMS240510P00007500 | 2024-05-09 3:58PM EDT | 7.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 45 | 458 | 375.00% |
| HIMS240510P00008000 | 2024-05-07 10:41AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 193 | 2,088 | 334.38% |
| HIMS240510P00008500 | 2024-05-08 9:37AM EDT | 8.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 785 | 296.88% |
| HIMS240510P00009000 | 2024-05-09 2:32PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 12 | 2,181 | 262.50% |
| HIMS240510P00009500 | 2024-05-08 3:56PM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 862 | 228.13% |
| HIMS240510P00010000 | 2024-05-09 2:47PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 83 | 1,706 | 193.75% |
| HIMS240510P00010500 | 2024-05-08 12:24PM EDT | 10.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 56 | 357 | 162.50% |
| HIMS240510P00011000 | 2024-05-09 3:06PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 8 | 1,631 | 132.81% |
| HIMS240510P00011500 | 2024-05-09 2:54PM EDT | 11.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 15 | 526 | 103.13% |
| HIMS240510P00012000 | 2024-05-09 3:57PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 120 | 1,970 | 71.88% |
| HIMS240510P00012500 | 2024-05-09 3:57PM EDT | 12.50 | 0.09 | 0.05 | 0.10 | -0.36 | -80.00% | 833 | 434 | 60.16% |
| HIMS240510P00013000 | 2024-05-09 2:54PM EDT | 13.00 | 0.17 | 0.20 | 0.25 | -1.08 | -86.40% | 145 | 570 | 54.30% |
| HIMS240510P00013500 | 2024-05-09 2:55PM EDT | 13.50 | 0.50 | 0.55 | 0.70 | -1.15 | -69.70% | 13 | 89 | 57.81% |
| HIMS240510P00014000 | 2024-05-09 11:35AM EDT | 14.00 | 1.20 | 0.15 | 1.15 | -0.95 | -44.19% | 21 | 248 | 99.61% |
| HIMS240510P00015000 | 2024-05-09 1:48PM EDT | 15.00 | 2.15 | 1.20 | 2.15 | -0.70 | -24.56% | 34 | 282 | 153.13% |
| HIMS240510P00015500 | 2024-05-07 10:34AM EDT | 15.50 | 2.90 | 2.25 | 3.50 | -0.16 | -5.23% | 1 | 1 | 276.56% |
| HIMS240510P00016000 | 2024-05-09 1:40PM EDT | 16.00 | 3.16 | 3.00 | 3.20 | -0.71 | -18.35% | 2 | 230 | 156.25% |
© 2024 Yahoo. All rights reserved.