Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240726C00019000 | 2024-06-12 12:05PM EDT | 19.00 | 3.60 | 3.80 | 4.20 | -2.00 | -35.71% | 1 | 206 | 82.23% |
| HIMS240726C00019500 | 2024-06-14 11:43AM EDT | 19.50 | 5.45 | 3.00 | 4.50 | 0.00 | - | 1 | 0 | 86.04% |
| HIMS240726C00020000 | 2024-06-21 2:04PM EDT | 20.00 | 3.05 | 3.00 | 3.50 | -0.24 | -7.29% | 5 | 23 | 77.93% |
| HIMS240726C00020500 | 2024-06-17 11:51AM EDT | 20.50 | 4.20 | 2.95 | 3.20 | 0.00 | - | 9 | 17 | 83.06% |
| HIMS240726C00021000 | 2024-06-21 1:19PM EDT | 21.00 | 2.53 | 2.20 | 2.85 | -0.32 | -11.23% | 21 | 29 | 72.27% |
| HIMS240726C00021500 | 2024-06-21 1:17PM EDT | 21.50 | 2.00 | 2.30 | 2.60 | -0.90 | -31.03% | 17 | 5 | 79.59% |
| HIMS240726C00022000 | 2024-06-21 1:01PM EDT | 22.00 | 2.05 | 1.90 | 2.35 | -0.45 | -18.00% | 64 | 77 | 76.42% |
| HIMS240726C00022500 | 2024-06-21 3:30PM EDT | 22.50 | 1.95 | 1.70 | 2.15 | -0.20 | -9.30% | 571 | 519 | 77.25% |
| HIMS240726C00023000 | 2024-06-21 3:54PM EDT | 23.00 | 1.82 | 1.25 | 2.70 | -0.13 | -6.67% | 3 | 181 | 86.72% |
| HIMS240726C00023500 | 2024-06-21 3:54PM EDT | 23.50 | 1.62 | 1.60 | 2.30 | -0.13 | -7.43% | 19 | 52 | 92.77% |
| HIMS240726C00024000 | 2024-06-21 3:09PM EDT | 24.00 | 1.45 | 1.45 | 1.65 | -0.34 | -18.99% | 28 | 91 | 84.28% |
| HIMS240726C00024500 | 2024-06-21 10:26AM EDT | 24.50 | 1.20 | 1.30 | 1.45 | -0.20 | -14.29% | 27 | 51 | 83.59% |
| HIMS240726C00025000 | 2024-06-21 3:38PM EDT | 25.00 | 1.30 | 1.10 | 1.55 | -0.10 | -7.14% | 49 | 590 | 87.30% |
| HIMS240726C00025500 | 2024-06-21 10:51AM EDT | 25.50 | 1.06 | 1.05 | 1.20 | -0.07 | -6.19% | 8 | 13 | 84.57% |
| HIMS240726C00026000 | 2024-06-21 9:58AM EDT | 26.00 | 1.05 | 0.95 | 1.15 | +0.01 | +0.96% | 27 | 73 | 86.43% |
| HIMS240726C00026500 | 2024-06-21 12:19PM EDT | 26.50 | 0.85 | 0.10 | 1.00 | -0.45 | -34.62% | 1 | 7 | 68.65% |
| HIMS240726C00027500 | 2024-06-20 12:31PM EDT | 27.50 | 1.00 | 0.05 | 0.80 | 0.00 | - | 22 | 22 | 69.92% |
| HIMS240726C00028000 | 2024-06-21 9:36AM EDT | 28.00 | 0.56 | 0.00 | 0.75 | -0.41 | -42.27% | 20 | 44 | 70.51% |
| HIMS240726C00030000 | 2024-06-21 2:20PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 54 | 202 | 85.16% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240726P00016000 | 2024-06-21 9:42AM EDT | 16.00 | 0.40 | 0.15 | 0.35 | +0.20 | +100.00% | 2 | 100 | 85.55% |
| HIMS240726P00017000 | 2024-06-17 10:57AM EDT | 17.00 | 0.16 | 0.30 | 0.45 | 0.00 | - | 36 | 26 | 83.01% |
| HIMS240726P00017500 | 2024-06-20 2:34PM EDT | 17.50 | 0.35 | 0.40 | 0.55 | 0.00 | - | 2 | 13 | 83.20% |
| HIMS240726P00018000 | 2024-06-21 3:47PM EDT | 18.00 | 0.52 | 0.50 | 0.65 | +0.12 | +30.00% | 2 | 15 | 82.42% |
| HIMS240726P00019000 | 2024-06-21 12:08PM EDT | 19.00 | 0.80 | 0.75 | 1.00 | +0.48 | +150.00% | 3 | 12 | 83.50% |
| HIMS240726P00019500 | 2024-06-20 3:51PM EDT | 19.50 | 1.00 | 0.90 | 1.75 | 0.00 | - | 4 | 6 | 96.00% |
| HIMS240726P00020000 | 2024-06-21 3:53PM EDT | 20.00 | 1.10 | 0.50 | 1.20 | -0.08 | -6.78% | 31 | 68 | 66.99% |
| HIMS240726P00020500 | 2024-06-12 12:13PM EDT | 20.50 | 0.79 | 1.25 | 1.40 | 0.00 | - | 1 | 2 | 79.00% |
| HIMS240726P00021000 | 2024-06-21 10:01AM EDT | 21.00 | 1.75 | 1.45 | 2.15 | +0.80 | +84.21% | 4 | 20 | 88.96% |
| HIMS240726P00021500 | 2024-06-21 12:51PM EDT | 21.50 | 1.75 | 1.70 | 1.95 | +0.41 | +30.60% | 10 | 23 | 80.52% |
| HIMS240726P00022000 | 2024-06-21 12:56PM EDT | 22.00 | 2.12 | 1.95 | 2.10 | +0.02 | +0.95% | 23 | 519 | 78.32% |
| HIMS240726P00022500 | 2024-06-21 11:15AM EDT | 22.50 | 2.41 | 2.00 | 2.95 | +0.17 | +7.59% | 2 | 17 | 84.67% |
| HIMS240726P00023000 | 2024-06-21 9:37AM EDT | 23.00 | 2.90 | 1.85 | 3.40 | +0.60 | +26.09% | 1 | 37 | 79.30% |
| HIMS240726P00023500 | 2024-06-20 2:51PM EDT | 23.50 | 2.91 | 2.15 | 3.50 | 0.00 | - | 1 | 4 | 75.05% |
| HIMS240726P00024000 | 2024-06-20 2:37PM EDT | 24.00 | 3.20 | 3.10 | 4.10 | 0.00 | - | 3 | 29 | 91.80% |
| HIMS240726P00024500 | 2024-06-20 3:54PM EDT | 24.50 | 3.60 | 3.50 | 3.80 | 0.00 | - | 6 | 11 | 80.76% |
© 2024 Yahoo. All rights reserved.