Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705C00007000 | 2024-06-12 12:53PM EDT | 7.00 | 17.51 | 14.10 | 15.70 | 0.00 | - | 2 | 0 | 490.63% |
| HIMS240705C00008000 | 2024-06-12 12:36PM EDT | 8.00 | 16.28 | 13.90 | 14.80 | 0.00 | - | 1 | 4 | 341.41% |
| HIMS240705C00013000 | 2024-06-10 2:57PM EDT | 13.00 | 8.50 | 8.90 | 9.80 | 0.00 | - | 1 | 1 | 194.14% |
| HIMS240705C00013500 | 2024-06-03 11:48AM EDT | 13.50 | 7.70 | 8.00 | 9.30 | 0.00 | - | 3 | 0 | 50.00% |
| HIMS240705C00015000 | 2024-06-17 11:27AM EDT | 15.00 | 9.00 | 6.50 | 7.80 | 0.00 | - | 50 | 15 | 50.00% |
| HIMS240705C00016000 | 2024-06-20 10:02AM EDT | 16.00 | 7.20 | 5.50 | 6.90 | 0.00 | - | 4 | 5 | 96.09% |
| HIMS240705C00016500 | 2024-06-14 1:33PM EDT | 16.50 | 7.70 | 5.50 | 6.40 | 0.00 | - | 6 | 54 | 135.35% |
| HIMS240705C00017000 | 2024-06-07 12:04PM EDT | 17.00 | 4.20 | 5.10 | 5.90 | 0.00 | - | 1 | 13 | 131.25% |
| HIMS240705C00017500 | 2024-05-31 1:54PM EDT | 17.50 | 2.86 | 4.60 | 5.40 | 0.00 | - | 1 | 4 | 120.90% |
| HIMS240705C00018000 | 2024-06-20 2:06PM EDT | 18.00 | 4.80 | 4.20 | 5.00 | 0.00 | - | 1 | 6 | 121.09% |
| HIMS240705C00018500 | 2024-06-21 3:45PM EDT | 18.50 | 3.80 | 3.70 | 4.00 | +0.10 | +2.70% | 9 | 14 | 83.40% |
| HIMS240705C00019000 | 2024-06-21 10:21AM EDT | 19.00 | 3.30 | 3.30 | 4.10 | -0.05 | -1.49% | 12 | 36 | 108.40% |
| HIMS240705C00019500 | 2024-06-21 9:52AM EDT | 19.50 | 2.35 | 2.90 | 3.10 | -2.25 | -48.91% | 2 | 65 | 80.08% |
| HIMS240705C00020000 | 2024-06-21 2:14PM EDT | 20.00 | 2.49 | 2.00 | 3.30 | -0.08 | -3.11% | 355 | 230 | 82.23% |
| HIMS240705C00020500 | 2024-06-21 2:01PM EDT | 20.50 | 2.01 | 2.15 | 2.95 | -2.79 | -58.13% | 6 | 139 | 99.22% |
| HIMS240705C00021000 | 2024-06-21 1:57PM EDT | 21.00 | 1.65 | 1.85 | 2.60 | -0.35 | -17.50% | 33 | 111 | 97.66% |
| HIMS240705C00021500 | 2024-06-21 1:40PM EDT | 21.50 | 1.36 | 1.55 | 2.20 | -2.74 | -66.83% | 37 | 73 | 93.16% |
| HIMS240705C00022000 | 2024-06-21 3:51PM EDT | 22.00 | 1.35 | 1.30 | 1.45 | -0.20 | -12.90% | 48 | 381 | 78.22% |
| HIMS240705C00023000 | 2024-06-21 3:28PM EDT | 23.00 | 0.92 | 0.90 | 1.60 | -0.18 | -16.36% | 60 | 225 | 96.68% |
| HIMS240705C00024000 | 2024-06-21 3:13PM EDT | 24.00 | 0.56 | 0.60 | 0.70 | -0.19 | -25.33% | 65 | 300 | 79.69% |
| HIMS240705C00025000 | 2024-06-21 3:30PM EDT | 25.00 | 0.40 | 0.40 | 0.50 | -0.22 | -35.48% | 156 | 1,177 | 81.93% |
| HIMS240705C00026000 | 2024-06-21 1:34PM EDT | 26.00 | 0.25 | 0.25 | 0.85 | -0.15 | -37.50% | 21 | 222 | 104.10% |
| HIMS240705C00027000 | 2024-06-21 3:49PM EDT | 27.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 38 | 128 | 84.38% |
| HIMS240705C00027500 | 2024-06-21 10:52AM EDT | 27.50 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 4 | 183 | 86.72% |
| HIMS240705C00028000 | 2024-06-21 3:44PM EDT | 28.00 | 0.12 | 0.10 | 0.20 | -0.09 | -42.86% | 10 | 26 | 88.28% |
| HIMS240705C00028500 | 2024-06-21 12:36PM EDT | 28.50 | 0.13 | 0.05 | 0.20 | -0.05 | -27.78% | 2 | 79 | 89.45% |
| HIMS240705C00030000 | 2024-06-21 11:04AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 9 | 336 | 98.05% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240705P00014000 | 2024-06-21 3:14PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 115.63% |
| HIMS240705P00014500 | 2024-06-12 1:10PM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 121.09% |
| HIMS240705P00015000 | 2024-06-21 1:49PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 18 | 112.50% |
| HIMS240705P00015500 | 2024-06-20 12:54PM EDT | 15.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 103.91% |
| HIMS240705P00016000 | 2024-06-20 3:38PM EDT | 16.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 18 | 37 | 103.91% |
| HIMS240705P00016500 | 2024-06-21 11:12AM EDT | 16.50 | 0.15 | 0.05 | 0.10 | +0.07 | +87.50% | 1 | 26 | 96.09% |
| HIMS240705P00017000 | 2024-06-21 12:15PM EDT | 17.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 12 | 29 | 93.36% |
| HIMS240705P00017500 | 2024-06-21 9:51AM EDT | 17.50 | 0.25 | 0.10 | 0.15 | -0.03 | -10.71% | 2 | 30 | 89.84% |
| HIMS240705P00018000 | 2024-06-21 11:24AM EDT | 18.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 54 | 16 | 85.35% |
| HIMS240705P00018500 | 2024-06-21 2:21PM EDT | 18.50 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 2 | 246 | 83.40% |
| HIMS240705P00019000 | 2024-06-21 12:16PM EDT | 19.00 | 0.28 | 0.00 | 0.30 | +0.03 | +12.00% | 108 | 132 | 68.16% |
| HIMS240705P00019500 | 2024-06-21 9:41AM EDT | 19.50 | 0.56 | 0.30 | 0.40 | +0.13 | +30.23% | 1 | 101 | 80.08% |
| HIMS240705P00020000 | 2024-06-21 3:39PM EDT | 20.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 69 | 167 | 78.32% |
| HIMS240705P00020500 | 2024-06-21 12:46PM EDT | 20.50 | 0.65 | 0.10 | 0.65 | +0.05 | +8.33% | 13 | 79 | 61.62% |
| HIMS240705P00021000 | 2024-06-21 1:54PM EDT | 21.00 | 0.84 | 0.70 | 0.85 | -0.01 | -1.18% | 35 | 509 | 78.13% |
| HIMS240705P00021500 | 2024-06-21 2:50PM EDT | 21.50 | 1.05 | 0.90 | 1.05 | -0.05 | -4.55% | 53 | 124 | 77.54% |
| HIMS240705P00022000 | 2024-06-21 3:49PM EDT | 22.00 | 1.28 | 1.15 | 1.30 | +0.03 | +2.40% | 46 | 69 | 78.22% |
| HIMS240705P00023000 | 2024-06-21 3:14PM EDT | 23.00 | 1.80 | 1.45 | 2.35 | -0.12 | -6.25% | 7 | 85 | 84.57% |
| HIMS240705P00024000 | 2024-06-21 11:01AM EDT | 24.00 | 2.55 | 1.85 | 2.60 | +0.15 | +6.25% | 32 | 150 | 60.55% |
| HIMS240705P00025000 | 2024-06-21 1:49PM EDT | 25.00 | 3.55 | 2.65 | 3.40 | +1.20 | +51.06% | 10 | 41 | 58.01% |
| HIMS240705P00026000 | 2024-06-20 9:34AM EDT | 26.00 | 3.10 | 4.00 | 4.30 | 0.00 | - | 1 | 117 | 83.01% |
© 2024 Yahoo. All rights reserved.