Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816C00001000 | 2024-06-04 2:52PM EDT | 1.00 | 19.80 | 19.40 | 21.80 | 0.00 | - | 1 | 0 | 846.88% |
| HIMS240816C00003000 | 2024-01-16 10:30AM EDT | 3.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240816C00005000 | 2024-05-20 3:31PM EDT | 5.00 | 13.44 | 19.40 | 20.20 | 0.00 | - | 3 | 3 | 590.82% |
| HIMS240816C00006000 | 2024-02-02 11:56AM EDT | 6.00 | 3.40 | 5.30 | 8.50 | 0.00 | - | 15 | 2 | 0.00% |
| HIMS240816C00007000 | 2024-05-20 9:40AM EDT | 7.00 | 9.92 | 17.40 | 18.40 | 0.00 | - | 77 | 17 | 454.30% |
| HIMS240816C00008000 | 2024-06-21 11:04AM EDT | 8.00 | 14.20 | 14.00 | 14.80 | -2.06 | -12.67% | 5 | 16 | 174.22% |
| HIMS240816C00009000 | 2024-06-21 3:51PM EDT | 9.00 | 13.29 | 12.50 | 13.80 | -3.51 | -20.89% | 2 | 83 | 50.00% |
| HIMS240816C00010000 | 2024-06-20 3:18PM EDT | 10.00 | 12.15 | 12.20 | 13.00 | 0.00 | - | 1 | 211 | 162.70% |
| HIMS240816C00011000 | 2024-06-17 9:35AM EDT | 11.00 | 14.00 | 11.20 | 12.00 | 0.00 | - | 1 | 2,002 | 146.09% |
| HIMS240816C00012000 | 2024-06-17 11:55AM EDT | 12.00 | 11.77 | 9.70 | 11.10 | 0.00 | - | 1 | 706 | 111.91% |
| HIMS240816C00013000 | 2024-06-21 9:45AM EDT | 13.00 | 8.30 | 8.80 | 9.80 | -1.10 | -11.70% | 1 | 960 | 88.48% |
| HIMS240816C00014000 | 2024-06-20 10:24AM EDT | 14.00 | 9.80 | 7.90 | 9.30 | 0.00 | - | 8 | 394 | 104.10% |
| HIMS240816C00015000 | 2024-06-21 3:02PM EDT | 15.00 | 7.75 | 7.70 | 8.50 | -0.48 | -5.83% | 16 | 357 | 120.51% |
| HIMS240816C00016000 | 2024-06-21 11:35AM EDT | 16.00 | 6.60 | 6.90 | 7.70 | -0.60 | -8.33% | 23 | 777 | 116.02% |
| HIMS240816C00017000 | 2024-06-21 11:04AM EDT | 17.00 | 6.05 | 6.20 | 6.40 | -0.75 | -11.03% | 14 | 859 | 102.20% |
| HIMS240816C00018000 | 2024-06-21 1:44PM EDT | 18.00 | 5.19 | 5.50 | 5.70 | -0.53 | -9.27% | 257 | 743 | 100.44% |
| HIMS240816C00019000 | 2024-06-21 3:05PM EDT | 19.00 | 4.90 | 4.90 | 5.10 | -0.29 | -5.59% | 4,608 | 13,263 | 100.64% |
| HIMS240816C00020000 | 2024-06-21 1:42PM EDT | 20.00 | 4.34 | 4.30 | 4.50 | -0.16 | -3.56% | 62 | 4,701 | 99.07% |
| HIMS240816C00021000 | 2024-06-21 2:14PM EDT | 21.00 | 3.70 | 3.70 | 4.00 | -0.13 | -3.39% | 63 | 1,112 | 97.66% |
| HIMS240816C00022000 | 2024-06-21 3:30PM EDT | 22.00 | 3.31 | 3.30 | 3.50 | -0.29 | -8.06% | 190 | 1,283 | 97.85% |
| HIMS240816C00023000 | 2024-06-21 3:58PM EDT | 23.00 | 2.92 | 2.90 | 3.10 | -0.24 | -7.59% | 10,970 | 2,201 | 98.10% |
| HIMS240816C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 2.59 | 2.55 | 2.70 | -0.26 | -9.12% | 121 | 937 | 97.80% |
| HIMS240816C00025000 | 2024-06-21 3:45PM EDT | 25.00 | 2.40 | 2.20 | 2.35 | -0.10 | -4.00% | 99 | 1,953 | 97.07% |
| HIMS240816C00026000 | 2024-06-21 2:54PM EDT | 26.00 | 1.98 | 1.95 | 2.10 | -0.07 | -3.41% | 41 | 2,004 | 98.14% |
| HIMS240816C00027000 | 2024-06-21 1:21PM EDT | 27.00 | 1.62 | 1.70 | 1.85 | -0.28 | -14.74% | 29 | 1,226 | 98.29% |
| HIMS240816C00028000 | 2024-06-21 1:22PM EDT | 28.00 | 1.55 | 1.50 | 1.65 | 0.00 | - | 153 | 467 | 99.07% |
| HIMS240816C00029000 | 2024-06-21 3:50PM EDT | 29.00 | 1.45 | 1.35 | 1.50 | +0.06 | +4.32% | 19 | 2,355 | 100.68% |
| HIMS240816C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 1.28 | 1.15 | 1.35 | -0.04 | -3.03% | 222 | 7,097 | 100.73% |
| HIMS240816C00031000 | 2024-06-20 3:58PM EDT | 31.00 | 1.25 | 1.00 | 1.65 | 0.00 | - | 1 | 785 | 108.89% |
| HIMS240816C00032000 | 2024-06-21 12:18PM EDT | 32.00 | 0.99 | 0.90 | 1.10 | -0.04 | -3.88% | 29 | 421 | 102.34% |
| HIMS240816C00033000 | 2024-06-21 3:03PM EDT | 33.00 | 0.82 | 0.80 | 0.95 | -0.08 | -8.89% | 3 | 68 | 102.25% |
| HIMS240816C00034000 | 2024-06-20 3:59PM EDT | 34.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 7 | 63 | 103.61% |
| HIMS240816C00035000 | 2024-06-21 1:41PM EDT | 35.00 | 0.62 | 0.65 | 0.80 | -0.05 | -7.46% | 6 | 670 | 104.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240816P00001000 | 2024-02-27 11:08AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 651.56% |
| HIMS240816P00005000 | 2024-05-21 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 274.61% |
| HIMS240816P00006000 | 2024-06-21 9:34AM EDT | 6.00 | 0.05 | 0.00 | 0.30 | +0.02 | +66.67% | 3 | 135 | 196.88% |
| HIMS240816P00007000 | 2024-06-18 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 100 | 180.47% |
| HIMS240816P00008000 | 2024-06-14 3:43PM EDT | 8.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 69 | 137.50% |
| HIMS240816P00009000 | 2024-06-18 1:34PM EDT | 9.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 112 | 144.14% |
| HIMS240816P00010000 | 2024-06-13 2:57PM EDT | 10.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 397 | 120.70% |
| HIMS240816P00011000 | 2024-06-17 9:35AM EDT | 11.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 214 | 107.81% |
| HIMS240816P00012000 | 2024-06-17 11:09AM EDT | 12.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 5,682 | 103.13% |
| HIMS240816P00013000 | 2024-06-21 12:39PM EDT | 13.00 | 0.25 | 0.25 | 0.35 | -0.02 | -7.41% | 5 | 3,313 | 104.49% |
| HIMS240816P00014000 | 2024-06-21 3:47PM EDT | 14.00 | 0.40 | 0.35 | 0.45 | +0.03 | +8.11% | 1 | 232 | 100.59% |
| HIMS240816P00015000 | 2024-06-21 3:53PM EDT | 15.00 | 0.56 | 0.50 | 0.60 | +0.01 | +1.82% | 29 | 454 | 98.34% |
| HIMS240816P00016000 | 2024-06-21 1:26PM EDT | 16.00 | 0.77 | 0.70 | 0.80 | +0.42 | +120.00% | 6 | 822 | 96.88% |
| HIMS240816P00017000 | 2024-06-21 3:56PM EDT | 17.00 | 1.02 | 0.95 | 1.05 | +0.02 | +2.00% | 14 | 825 | 95.75% |
| HIMS240816P00018000 | 2024-06-21 1:29PM EDT | 18.00 | 1.35 | 1.25 | 1.55 | +0.07 | +5.47% | 13 | 1,325 | 98.54% |
| HIMS240816P00019000 | 2024-06-21 3:58PM EDT | 19.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 76 | 1,202 | 95.41% |
| HIMS240816P00020000 | 2024-06-21 3:39PM EDT | 20.00 | 2.10 | 1.80 | 2.15 | +0.03 | +1.45% | 63 | 791 | 90.14% |
| HIMS240816P00021000 | 2024-06-21 3:45PM EDT | 21.00 | 2.60 | 2.50 | 2.65 | +0.05 | +1.96% | 1,221 | 3,036 | 93.80% |
| HIMS240816P00022000 | 2024-06-21 2:16PM EDT | 22.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 12 | 767 | 93.36% |
| HIMS240816P00023000 | 2024-06-21 11:20AM EDT | 23.00 | 3.60 | 3.50 | 3.90 | +0.05 | +1.41% | 86 | 957 | 93.70% |
| HIMS240816P00024000 | 2024-06-21 10:04AM EDT | 24.00 | 4.58 | 4.20 | 4.40 | +0.90 | +24.46% | 2 | 1,140 | 92.68% |
| HIMS240816P00025000 | 2024-06-21 11:54AM EDT | 25.00 | 5.10 | 4.40 | 5.50 | +0.30 | +6.25% | 6 | 140 | 91.89% |
| HIMS240816P00026000 | 2024-06-21 2:19PM EDT | 26.00 | 5.73 | 5.60 | 5.80 | +0.13 | +2.32% | 3 | 61 | 92.92% |
| HIMS240816P00027000 | 2024-06-11 9:51AM EDT | 27.00 | 6.80 | 6.30 | 6.60 | 0.00 | - | - | 37 | 92.87% |
| HIMS240816P00028000 | 2024-06-20 9:52AM EDT | 28.00 | 6.20 | 7.10 | 7.40 | 0.00 | - | 4 | 11 | 93.46% |
| HIMS240816P00029000 | 2024-06-14 11:45AM EDT | 29.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 9 | 12 | 93.16% |
| HIMS240816P00030000 | 2024-06-20 10:01AM EDT | 30.00 | 8.00 | 8.20 | 9.10 | 0.00 | - | 2 | 8 | 84.38% |
| HIMS240816P00032000 | 2024-06-12 9:40AM EDT | 32.00 | 9.70 | 10.50 | 10.80 | 0.00 | - | - | 1 | 94.53% |
| HIMS240816P00035000 | 2024-06-20 10:25AM EDT | 35.00 | 12.10 | 13.20 | 13.80 | 0.00 | - | 3 | 4 | 101.17% |
© 2024 Yahoo. All rights reserved.