Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240712C00016000 | 2024-06-14 10:22AM EDT | 16.00 | 8.28 | 6.00 | 6.90 | 0.00 | - | - | 1 | 117.58% |
| HIMS240712C00017500 | 2024-05-31 10:30AM EDT | 17.50 | 2.80 | 4.40 | 5.60 | 0.00 | - | 8 | 1 | 97.46% |
| HIMS240712C00018500 | 2024-06-20 11:17AM EDT | 18.50 | 5.10 | 3.50 | 4.60 | 0.00 | - | 1 | 5 | 84.96% |
| HIMS240712C00019000 | 2024-06-12 9:33AM EDT | 19.00 | 4.30 | 3.50 | 4.40 | 0.00 | - | 5 | 2 | 104.10% |
| HIMS240712C00019500 | 2024-06-20 10:48AM EDT | 19.50 | 4.40 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 81.74% |
| HIMS240712C00020000 | 2024-06-21 12:55PM EDT | 20.00 | 2.68 | 2.20 | 3.60 | -0.22 | -7.59% | 23 | 75 | 81.54% |
| HIMS240712C00020500 | 2024-06-17 2:26PM EDT | 20.50 | 4.70 | 1.90 | 2.70 | 0.00 | - | 1 | 16 | 66.02% |
| HIMS240712C00021000 | 2024-06-21 2:31PM EDT | 21.00 | 2.05 | 1.90 | 2.40 | -0.63 | -23.51% | 50 | 76 | 74.80% |
| HIMS240712C00021500 | 2024-06-21 1:45PM EDT | 21.50 | 1.65 | 1.90 | 2.70 | -0.53 | -24.31% | 36 | 111 | 96.29% |
| HIMS240712C00022000 | 2024-06-21 1:26PM EDT | 22.00 | 1.50 | 1.65 | 1.85 | -0.25 | -14.29% | 21 | 552 | 81.35% |
| HIMS240712C00022500 | 2024-06-21 3:16PM EDT | 22.50 | 1.50 | 0.85 | 1.65 | -0.20 | -11.76% | 32 | 34 | 68.07% |
| HIMS240712C00023000 | 2024-06-21 1:06PM EDT | 23.00 | 1.15 | 1.25 | 1.50 | -0.15 | -11.54% | 19 | 130 | 83.98% |
| HIMS240712C00023500 | 2024-06-21 1:58PM EDT | 23.50 | 1.00 | 0.70 | 1.20 | -0.20 | -16.67% | 59 | 74 | 71.97% |
| HIMS240712C00024000 | 2024-06-21 3:55PM EDT | 24.00 | 0.92 | 0.95 | 1.05 | -0.28 | -23.33% | 304 | 734 | 82.52% |
| HIMS240712C00024500 | 2024-06-21 11:23AM EDT | 24.50 | 0.77 | 0.15 | 1.45 | -0.19 | -19.79% | 1 | 133 | 79.49% |
| HIMS240712C00025000 | 2024-06-21 3:49PM EDT | 25.00 | 0.69 | 0.70 | 0.85 | -0.14 | -16.87% | 58 | 330 | 84.86% |
| HIMS240712C00026000 | 2024-06-21 3:30PM EDT | 26.00 | 0.54 | 0.50 | 0.65 | -0.15 | -21.74% | 109 | 143 | 85.55% |
| HIMS240712C00027000 | 2024-06-21 3:30PM EDT | 27.00 | 0.39 | 0.35 | 0.50 | -0.31 | -44.29% | 118 | 28 | 86.23% |
| HIMS240712C00027500 | 2024-06-21 2:39PM EDT | 27.50 | 0.31 | 0.30 | 0.45 | -0.14 | -31.11% | 55 | 73 | 87.30% |
| HIMS240712C00030000 | 2024-06-21 3:05PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 13 | 191 | 92.19% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240712P00014000 | 2024-06-13 9:31AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 37 | 118.75% |
| HIMS240712P00015500 | 2024-06-07 10:08AM EDT | 15.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 15 | 40 | 105.47% |
| HIMS240712P00016000 | 2024-06-21 1:40PM EDT | 16.00 | 0.14 | 0.10 | 0.20 | +0.01 | +7.69% | 40 | 11 | 97.66% |
| HIMS240712P00016500 | 2024-06-20 2:59PM EDT | 16.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1,055 | 1,055 | 90.23% |
| HIMS240712P00017000 | 2024-06-21 10:09AM EDT | 17.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 10 | 5 | 89.65% |
| HIMS240712P00017500 | 2024-06-12 12:34PM EDT | 17.50 | 0.14 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 87.50% |
| HIMS240712P00018000 | 2024-06-21 3:20PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 80 | 22 | 84.57% |
| HIMS240712P00018500 | 2024-06-20 3:36PM EDT | 18.50 | 0.44 | 0.00 | 0.45 | 0.00 | - | 5 | 93 | 69.73% |
| HIMS240712P00019000 | 2024-06-21 3:20PM EDT | 19.00 | 0.45 | 0.40 | 0.50 | +0.20 | +80.00% | 482 | 101 | 80.37% |
| HIMS240712P00019500 | 2024-06-17 12:45PM EDT | 19.50 | 0.30 | 0.55 | 0.65 | 0.00 | - | 3 | 34 | 81.74% |
| HIMS240712P00020000 | 2024-06-21 1:54PM EDT | 20.00 | 0.70 | 0.65 | 0.80 | -0.05 | -6.67% | 5 | 654 | 80.08% |
| HIMS240712P00020500 | 2024-06-21 3:59PM EDT | 20.50 | 0.94 | 0.20 | 0.95 | +0.64 | +213.33% | 3 | 4 | 61.72% |
| HIMS240712P00021000 | 2024-06-21 11:37AM EDT | 21.00 | 1.17 | 1.00 | 1.15 | -0.03 | -2.50% | 14 | 60 | 78.71% |
| HIMS240712P00021500 | 2024-06-21 1:48PM EDT | 21.50 | 1.45 | 1.25 | 1.80 | +0.50 | +52.63% | 281 | 216 | 90.04% |
| HIMS240712P00022000 | 2024-06-21 3:20PM EDT | 22.00 | 1.60 | 1.10 | 1.65 | +0.05 | +3.23% | 4 | 36 | 70.31% |
| HIMS240712P00022500 | 2024-06-21 12:37PM EDT | 22.50 | 1.85 | 1.70 | 2.50 | +0.05 | +2.78% | 7 | 44 | 92.29% |
| HIMS240712P00023000 | 2024-06-20 2:24PM EDT | 23.00 | 1.90 | 2.05 | 2.25 | 0.00 | - | 17 | 16 | 80.37% |
| HIMS240712P00023500 | 2024-06-21 10:03AM EDT | 23.50 | 2.68 | 2.35 | 2.55 | +1.61 | +150.47% | 11 | 22 | 79.39% |
| HIMS240712P00024000 | 2024-06-20 10:08AM EDT | 24.00 | 2.09 | 2.70 | 2.90 | 0.00 | - | 3 | 41 | 79.98% |
| HIMS240712P00024500 | 2024-06-20 3:19PM EDT | 24.50 | 3.25 | 2.55 | 3.90 | 0.00 | - | 22 | 12 | 83.40% |
| HIMS240712P00025000 | 2024-06-20 3:32PM EDT | 25.00 | 3.99 | 2.95 | 3.70 | +0.29 | +7.84% | 1 | 31 | 67.58% |
| HIMS240712P00026000 | 2024-06-21 10:46AM EDT | 26.00 | 4.67 | 3.60 | 4.60 | +2.07 | +79.62% | 1 | 19 | 63.09% |
© 2024 Yahoo. All rights reserved.