Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719C00002000 | 2024-02-27 4:14PM EDT | 2.00 | 10.60 | 13.30 | 14.90 | 0.00 | - | 2 | 2 | 0.00% |
| HIMS240719C00003000 | 2024-02-02 11:06AM EDT | 3.00 | 5.90 | 9.80 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| HIMS240719C00004000 | 2024-04-02 10:01AM EDT | 4.00 | 11.32 | 6.20 | 8.10 | 0.00 | - | 45 | 34 | 0.00% |
| HIMS240719C00005000 | 2024-03-22 2:05PM EDT | 5.00 | 11.43 | 5.40 | 8.60 | 0.00 | - | 1 | 30 | 0.00% |
| HIMS240719C00006000 | 2024-06-12 12:53PM EDT | 6.00 | 18.20 | 15.90 | 16.80 | 0.00 | - | 2 | 30 | 298.44% |
| HIMS240719C00007000 | 2024-05-31 1:02PM EDT | 7.00 | 12.27 | 14.60 | 15.80 | 0.00 | - | 3 | 271 | 206.25% |
| HIMS240719C00008000 | 2024-06-12 11:36AM EDT | 8.00 | 16.00 | 13.60 | 14.80 | 0.00 | - | 2 | 51 | 184.38% |
| HIMS240719C00009000 | 2024-06-11 10:02AM EDT | 9.00 | 12.40 | 12.90 | 13.80 | 0.00 | - | 1 | 259 | 211.72% |
| HIMS240719C00010000 | 2024-06-18 3:55PM EDT | 10.00 | 15.09 | 12.00 | 12.80 | 0.00 | - | 5 | 812 | 199.61% |
| HIMS240719C00011000 | 2024-06-11 10:02AM EDT | 11.00 | 10.50 | 11.00 | 11.70 | 0.00 | - | 1 | 554 | 169.92% |
| HIMS240719C00012000 | 2024-06-21 10:55AM EDT | 12.00 | 10.10 | 9.70 | 10.80 | -3.70 | -26.81% | 1 | 1,924 | 131.25% |
| HIMS240719C00013000 | 2024-06-21 10:09AM EDT | 13.00 | 9.13 | 8.60 | 9.80 | -3.51 | -27.77% | 11 | 608 | 102.34% |
| HIMS240719C00014000 | 2024-06-20 1:24PM EDT | 14.00 | 8.03 | 7.70 | 8.80 | -1.07 | -11.76% | 20 | 1,192 | 102.34% |
| HIMS240719C00015000 | 2024-06-21 1:25PM EDT | 15.00 | 6.95 | 7.20 | 7.90 | -1.55 | -18.24% | 16 | 1,820 | 126.56% |
| HIMS240719C00016000 | 2024-06-21 10:15AM EDT | 16.00 | 6.40 | 6.20 | 6.90 | +0.14 | +2.24% | 1 | 1,746 | 110.55% |
| HIMS240719C00017000 | 2024-06-21 1:49PM EDT | 17.00 | 5.10 | 5.30 | 5.60 | -0.30 | -5.56% | 2 | 3,454 | 86.72% |
| HIMS240719C00018000 | 2024-06-21 9:59AM EDT | 18.00 | 4.05 | 4.50 | 5.20 | -0.65 | -13.83% | 1 | 6,362 | 100.39% |
| HIMS240719C00019000 | 2024-06-20 3:40PM EDT | 19.00 | 3.60 | 3.70 | 4.00 | -0.30 | -7.69% | 1 | 1,029 | 83.98% |
| HIMS240719C00020000 | 2024-06-21 3:56PM EDT | 20.00 | 3.10 | 3.10 | 3.30 | -0.16 | -4.91% | 330 | 3,310 | 85.06% |
| HIMS240719C00021000 | 2024-06-21 3:28PM EDT | 21.00 | 2.50 | 2.45 | 2.60 | -0.15 | -5.66% | 496 | 1,346 | 81.15% |
| HIMS240719C00022000 | 2024-06-21 3:50PM EDT | 22.00 | 2.00 | 1.95 | 2.10 | -0.18 | -8.26% | 981 | 1,706 | 81.54% |
| HIMS240719C00023000 | 2024-06-21 3:24PM EDT | 23.00 | 1.49 | 1.50 | 2.20 | -0.26 | -14.86% | 195 | 1,384 | 92.09% |
| HIMS240719C00024000 | 2024-06-21 3:58PM EDT | 24.00 | 1.25 | 1.20 | 1.35 | -0.15 | -10.71% | 306 | 2,698 | 82.91% |
| HIMS240719C00025000 | 2024-06-21 3:30PM EDT | 25.00 | 0.96 | 0.90 | 1.00 | -0.13 | -11.93% | 1,226 | 9,170 | 81.20% |
| HIMS240719C00026000 | 2024-06-21 3:51PM EDT | 26.00 | 0.75 | 0.75 | 1.35 | -0.07 | -8.54% | 67 | 681 | 96.97% |
| HIMS240719C00027000 | 2024-06-21 3:32PM EDT | 27.00 | 0.56 | 0.55 | 0.70 | -0.11 | -16.42% | 123 | 4,938 | 85.74% |
| HIMS240719C00028000 | 2024-06-21 2:41PM EDT | 28.00 | 0.45 | 0.40 | 0.55 | -0.17 | -27.42% | 160 | 850 | 85.55% |
| HIMS240719C00029000 | 2024-06-21 11:31AM EDT | 29.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 27 | 222 | 86.72% |
| HIMS240719C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 511 | 4,811 | 91.99% |
| HIMS240719C00031000 | 2024-06-21 3:51PM EDT | 31.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 14 | 106 | 92.38% |
| HIMS240719C00032000 | 2024-06-21 10:16AM EDT | 32.00 | 0.29 | 0.15 | 0.30 | +0.04 | +16.00% | 5 | 323 | 93.75% |
| HIMS240719C00033000 | 2024-06-20 2:36PM EDT | 33.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 88 | 93.95% |
| HIMS240719C00034000 | 2024-06-18 3:06PM EDT | 34.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 12 | 52 | 92.58% |
| HIMS240719C00035000 | 2024-06-21 3:54PM EDT | 35.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 555 | 702 | 97.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240719P00003000 | 2023-11-07 4:17PM EDT | 3.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 378.13% |
| HIMS240719P00004000 | 2024-05-02 1:55PM EDT | 4.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 175 | 442.97% |
| HIMS240719P00005000 | 2024-04-11 11:46AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 131 | 391.80% |
| HIMS240719P00006000 | 2024-05-06 10:21AM EDT | 6.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 10 | 13 | 333.20% |
| HIMS240719P00007000 | 2024-06-05 12:45PM EDT | 7.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 924 | 231.25% |
| HIMS240719P00008000 | 2024-06-12 9:49AM EDT | 8.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 61 | 206.25% |
| HIMS240719P00009000 | 2024-06-11 9:30AM EDT | 9.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 178 | 175.00% |
| HIMS240719P00010000 | 2024-06-12 12:30PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 328 | 156.64% |
| HIMS240719P00011000 | 2024-06-21 10:02AM EDT | 11.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 19 | 496 | 139.84% |
| HIMS240719P00012000 | 2024-06-21 11:08AM EDT | 12.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 22 | 1,124 | 124.22% |
| HIMS240719P00013000 | 2024-06-18 10:34AM EDT | 13.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 973 | 110.16% |
| HIMS240719P00014000 | 2024-06-21 9:56AM EDT | 14.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 5 | 716 | 102.34% |
| HIMS240719P00015000 | 2024-06-21 9:41AM EDT | 15.00 | 0.19 | 0.10 | 0.20 | -0.06 | -24.00% | 1 | 350 | 97.27% |
| HIMS240719P00016000 | 2024-06-21 12:50PM EDT | 16.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 53 | 831 | 87.50% |
| HIMS240719P00017000 | 2024-06-21 1:16PM EDT | 17.00 | 0.29 | 0.25 | 0.35 | +0.09 | +45.00% | 118 | 768 | 86.72% |
| HIMS240719P00018000 | 2024-06-21 3:42PM EDT | 18.00 | 0.44 | 0.40 | 0.50 | -0.01 | -2.22% | 690 | 1,167 | 83.98% |
| HIMS240719P00019000 | 2024-06-21 3:49PM EDT | 19.00 | 0.69 | 0.60 | 0.70 | +0.04 | +6.15% | 2,948 | 2,032 | 81.15% |
| HIMS240719P00020000 | 2024-06-21 3:46PM EDT | 20.00 | 1.00 | 0.90 | 1.00 | +0.09 | +9.89% | 4,565 | 1,763 | 80.18% |
| HIMS240719P00021000 | 2024-06-21 3:18PM EDT | 21.00 | 1.35 | 1.25 | 1.40 | +0.05 | +3.85% | 63 | 1,165 | 78.91% |
| HIMS240719P00022000 | 2024-06-21 3:34PM EDT | 22.00 | 1.78 | 1.75 | 1.90 | -0.02 | -1.11% | 63 | 588 | 79.44% |
| HIMS240719P00023000 | 2024-06-21 12:51PM EDT | 23.00 | 2.54 | 2.30 | 2.50 | +0.18 | +7.63% | 25 | 316 | 79.59% |
| HIMS240719P00024000 | 2024-06-21 3:29PM EDT | 24.00 | 3.05 | 2.95 | 3.40 | +0.05 | +1.67% | 66 | 342 | 85.06% |
| HIMS240719P00025000 | 2024-06-21 3:48PM EDT | 25.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 23 | 394 | 81.25% |
| HIMS240719P00026000 | 2024-06-21 9:40AM EDT | 26.00 | 4.90 | 4.40 | 4.70 | +0.29 | +6.29% | 6 | 135 | 80.08% |
| HIMS240719P00027000 | 2024-06-20 10:19AM EDT | 27.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 5 | 27 | 84.38% |
| HIMS240719P00030000 | 2024-06-20 9:41AM EDT | 30.00 | 6.70 | 7.60 | 8.30 | 0.00 | - | 1 | 7 | 67.97% |
© 2024 Yahoo. All rights reserved.