Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115C00005000 | 2024-05-20 3:03PM EDT | 5.00 | 14.20 | 13.70 | 15.60 | 0.00 | - | - | 4 | 131.64% |
| HIMS241115C00007000 | 2024-05-30 3:29PM EDT | 7.00 | 13.81 | 11.60 | 13.70 | 0.00 | - | 1 | 33 | 100.98% |
| HIMS241115C00008000 | 2024-05-16 9:50AM EDT | 8.00 | 6.21 | 10.90 | 12.70 | 0.00 | - | 1 | 14 | 101.17% |
| HIMS241115C00009000 | 2024-05-29 3:28PM EDT | 9.00 | 11.00 | 9.90 | 11.40 | 0.00 | - | 3 | 269 | 78.61% |
| HIMS241115C00010000 | 2024-05-30 12:07PM EDT | 10.00 | 11.90 | 9.20 | 10.30 | 0.00 | - | 12 | 264 | 76.07% |
| HIMS241115C00011000 | 2024-05-28 3:47PM EDT | 11.00 | 9.10 | 8.40 | 9.40 | +0.22 | +2.48% | 1 | 321 | 74.80% |
| HIMS241115C00012000 | 2024-05-30 3:42PM EDT | 12.00 | 9.15 | 7.90 | 8.60 | 0.00 | - | 3 | 399 | 79.88% |
| HIMS241115C00013000 | 2024-05-31 1:32PM EDT | 13.00 | 7.90 | 7.30 | 7.90 | -1.10 | -12.22% | 3 | 143 | 81.64% |
| HIMS241115C00014000 | 2024-05-31 10:53AM EDT | 14.00 | 7.08 | 6.90 | 7.20 | +0.56 | +8.59% | 5 | 133 | 84.33% |
| HIMS241115C00015000 | 2024-05-31 2:54PM EDT | 15.00 | 6.34 | 6.30 | 6.60 | -0.79 | -11.08% | 105 | 613 | 84.08% |
| HIMS241115C00016000 | 2024-05-31 3:29PM EDT | 16.00 | 5.87 | 5.90 | 6.00 | -0.75 | -11.33% | 79 | 901 | 85.06% |
| HIMS241115C00017000 | 2024-05-31 3:02PM EDT | 17.00 | 5.20 | 5.10 | 5.50 | -0.90 | -14.75% | 29 | 528 | 81.76% |
| HIMS241115C00018000 | 2024-05-31 1:45PM EDT | 18.00 | 4.95 | 4.80 | 5.00 | -0.68 | -12.08% | 20 | 881 | 83.11% |
| HIMS241115C00019000 | 2024-05-31 2:31PM EDT | 19.00 | 4.40 | 3.90 | 4.60 | -0.60 | -12.00% | 38 | 329 | 78.56% |
| HIMS241115C00020000 | 2024-05-31 1:38PM EDT | 20.00 | 4.20 | 3.90 | 4.20 | -0.35 | -7.69% | 44 | 777 | 82.30% |
| HIMS241115C00021000 | 2024-05-31 12:14PM EDT | 21.00 | 3.40 | 3.50 | 3.80 | -0.60 | -15.00% | 247 | 93 | 81.40% |
| HIMS241115C00022000 | 2024-05-31 2:06PM EDT | 22.00 | 3.40 | 2.70 | 3.50 | -0.50 | -12.82% | 1,837 | 309 | 77.08% |
| HIMS241115C00023000 | 2024-05-31 12:40PM EDT | 23.00 | 2.95 | 2.90 | 3.20 | -0.55 | -15.71% | 115 | 332 | 81.71% |
| HIMS241115C00024000 | 2024-05-31 12:34PM EDT | 24.00 | 2.75 | 2.30 | 2.95 | -0.60 | -17.91% | 85 | 106 | 78.71% |
| HIMS241115C00025000 | 2024-05-31 2:32PM EDT | 25.00 | 2.55 | 2.45 | 2.65 | -0.45 | -15.00% | 25 | 1,167 | 81.93% |
| HIMS241115C00026000 | 2024-05-30 3:43PM EDT | 26.00 | 2.70 | 1.30 | 2.45 | 0.00 | - | 14 | 15 | 72.90% |
| HIMS241115C00027000 | 2024-05-30 3:54PM EDT | 27.00 | 2.49 | 2.05 | 2.25 | 0.00 | - | 13 | 21 | 82.37% |
| HIMS241115C00028000 | 2024-05-29 9:36AM EDT | 28.00 | 1.45 | 1.85 | 2.10 | 0.00 | - | 5 | 14 | 82.57% |
| HIMS241115C00029000 | 2024-05-23 2:13PM EDT | 29.00 | 0.55 | 1.70 | 2.10 | 0.00 | - | - | 21 | 84.47% |
| HIMS241115C00030000 | 2024-05-31 12:19PM EDT | 30.00 | 1.53 | 1.55 | 1.75 | -0.57 | -27.14% | 67 | 104 | 82.42% |
| HIMS241115C00031000 | 2024-05-28 3:04PM EDT | 31.00 | 1.02 | 0.95 | 1.65 | 0.00 | - | 12 | 13 | 77.64% |
| HIMS241115C00032000 | 2024-05-29 2:18PM EDT | 32.00 | 1.05 | 1.30 | 1.50 | 0.00 | - | - | 6 | 82.76% |
| HIMS241115C00033000 | 2024-05-28 12:54PM EDT | 33.00 | 0.93 | 0.65 | 1.40 | 0.00 | - | 1 | 1 | 76.42% |
| HIMS241115C00034000 | 2024-05-28 2:44PM EDT | 34.00 | 0.75 | 0.70 | 1.35 | 0.00 | - | 10 | 10 | 78.91% |
| HIMS241115C00035000 | 2024-05-30 9:31AM EDT | 35.00 | 0.90 | 0.55 | 1.25 | 0.00 | - | 1 | 19 | 77.98% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS241115P00005000 | 2024-05-29 10:36AM EDT | 5.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 151.17% |
| HIMS241115P00006000 | 2024-05-20 3:47PM EDT | 6.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 132.03% |
| HIMS241115P00007000 | 2024-05-20 12:43PM EDT | 7.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 38 | 116 | 116.02% |
| HIMS241115P00008000 | 2024-05-24 11:56AM EDT | 8.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 1 | 87 | 104.30% |
| HIMS241115P00009000 | 2024-05-24 11:56AM EDT | 9.00 | 0.29 | 0.20 | 0.40 | 0.00 | - | 1 | 140 | 83.98% |
| HIMS241115P00010000 | 2024-05-30 1:34PM EDT | 10.00 | 0.34 | 0.30 | 0.50 | 0.00 | - | 1 | 231 | 80.27% |
| HIMS241115P00011000 | 2024-05-28 3:28PM EDT | 11.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | 1 | 81 | 78.22% |
| HIMS241115P00012000 | 2024-05-31 9:48AM EDT | 12.00 | 0.70 | 0.70 | 0.85 | +0.08 | +12.90% | 1 | 111 | 77.83% |
| HIMS241115P00013000 | 2024-05-31 11:07AM EDT | 13.00 | 1.02 | 0.95 | 1.10 | +0.22 | +27.50% | 3 | 109 | 76.71% |
| HIMS241115P00014000 | 2024-05-29 1:42PM EDT | 14.00 | 1.40 | 0.75 | 1.40 | +0.35 | +33.33% | 5 | 61 | 68.65% |
| HIMS241115P00015000 | 2024-05-30 3:45PM EDT | 15.00 | 1.51 | 1.60 | 1.75 | 0.00 | - | 19 | 103 | 75.15% |
| HIMS241115P00016000 | 2024-05-31 9:54AM EDT | 16.00 | 2.10 | 2.00 | 2.15 | +0.45 | +27.27% | 10 | 24 | 74.56% |
| HIMS241115P00017000 | 2024-05-31 9:30AM EDT | 17.00 | 2.70 | 2.05 | 2.60 | +0.90 | +50.00% | 20 | 149 | 69.73% |
| HIMS241115P00018000 | 2024-05-31 9:57AM EDT | 18.00 | 3.10 | 2.55 | 3.20 | +0.60 | +24.00% | 22 | 393 | 70.61% |
| HIMS241115P00019000 | 2024-05-30 1:51PM EDT | 19.00 | 3.25 | 3.40 | 3.70 | 0.00 | - | 2 | 54 | 73.00% |
| HIMS241115P00020000 | 2024-05-31 11:02AM EDT | 20.00 | 4.40 | 4.00 | 4.40 | +0.55 | +14.29% | 3 | 240 | 73.95% |
| HIMS241115P00021000 | 2024-04-08 11:55AM EDT | 21.00 | 7.10 | 9.10 | 9.30 | 0.00 | - | - | 14 | 161.08% |
| HIMS241115P00022000 | 2024-05-30 2:56PM EDT | 22.00 | 5.04 | 5.30 | 5.60 | 0.00 | - | 10 | 59 | 72.71% |
| HIMS241115P00023000 | 2024-05-30 2:50PM EDT | 23.00 | 5.75 | 6.00 | 6.30 | 0.00 | - | 10 | 34 | 72.58% |
| HIMS241115P00025000 | 2024-05-30 3:45PM EDT | 25.00 | 7.09 | 7.40 | 8.00 | 0.00 | - | 10 | 5 | 73.58% |
| HIMS241115P00027000 | 2024-05-22 11:09AM EDT | 27.00 | 10.70 | 8.60 | 9.80 | 0.00 | - | - | 1 | 71.58% |
| HIMS241115P00030000 | 2024-05-30 3:45PM EDT | 30.00 | 11.03 | 11.50 | 11.80 | 0.00 | - | 8 | 58 | 69.34% |
© 2024 Yahoo. All rights reserved.