Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117C00001000 | 2024-06-12 2:16PM EDT | 1.00 | 23.40 | 19.30 | 22.00 | 0.00 | - | 1 | 55 | 543.75% |
| HIMS250117C00002000 | 2024-06-14 2:55PM EDT | 2.00 | 21.95 | 19.20 | 21.20 | 0.00 | - | 1 | 5 | 154.69% |
| HIMS250117C00003000 | 2024-05-10 9:49AM EDT | 3.00 | 9.84 | 17.80 | 18.10 | 0.00 | - | 2 | 796 | 0.00% |
| HIMS250117C00004000 | 2024-06-21 11:53AM EDT | 4.00 | 18.04 | 17.30 | 19.10 | -2.01 | -10.02% | 1 | 455 | 108.59% |
| HIMS250117C00005000 | 2024-06-18 12:18PM EDT | 5.00 | 20.70 | 16.80 | 18.30 | 0.00 | - | 1 | 853 | 143.16% |
| HIMS250117C00007000 | 2024-06-21 1:27PM EDT | 7.00 | 15.10 | 14.50 | 16.40 | -0.90 | -5.62% | 8 | 1,321 | 104.40% |
| HIMS250117C00010000 | 2024-06-21 10:36AM EDT | 10.00 | 12.68 | 12.60 | 13.70 | -0.52 | -3.94% | 8 | 5,236 | 107.52% |
| HIMS250117C00011000 | 2024-06-21 12:46PM EDT | 11.00 | 11.90 | 11.10 | 12.30 | -3.50 | -22.73% | 10 | 146 | 79.49% |
| HIMS250117C00012000 | 2024-06-21 3:32PM EDT | 12.00 | 11.29 | 10.90 | 11.50 | -0.78 | -6.46% | 38 | 1,559 | 89.16% |
| HIMS250117C00013000 | 2024-06-20 12:50PM EDT | 13.00 | 11.30 | 10.00 | 11.50 | 0.00 | - | 6 | 27 | 95.95% |
| HIMS250117C00014000 | 2024-06-21 2:23PM EDT | 14.00 | 9.74 | 9.30 | 10.10 | -0.68 | -6.53% | 10 | 42 | 85.35% |
| HIMS250117C00015000 | 2024-06-21 2:07PM EDT | 15.00 | 8.98 | 9.10 | 9.40 | -0.22 | -2.39% | 131 | 4,624 | 89.45% |
| HIMS250117C00016000 | 2024-06-20 1:11PM EDT | 16.00 | 9.17 | 8.40 | 8.80 | 0.00 | - | 12 | 61 | 87.89% |
| HIMS250117C00017000 | 2024-06-21 1:35PM EDT | 17.00 | 7.90 | 7.90 | 8.20 | -0.10 | -1.25% | 13 | 1,472 | 87.77% |
| HIMS250117C00018000 | 2024-06-21 2:15PM EDT | 18.00 | 7.35 | 7.40 | 7.60 | -0.15 | -2.00% | 2 | 589 | 87.01% |
| HIMS250117C00019000 | 2024-06-20 12:28PM EDT | 19.00 | 7.60 | 6.90 | 7.10 | 0.00 | - | 2 | 145 | 86.62% |
| HIMS250117C00020000 | 2024-06-21 3:39PM EDT | 20.00 | 6.60 | 6.40 | 6.70 | -0.11 | -1.64% | 35 | 12,048 | 86.57% |
| HIMS250117C00021000 | 2024-06-21 12:57PM EDT | 21.00 | 6.00 | 6.00 | 6.20 | -0.12 | -1.96% | 54 | 128 | 86.04% |
| HIMS250117C00022000 | 2024-06-21 2:02PM EDT | 22.00 | 5.53 | 5.60 | 5.80 | -0.41 | -6.90% | 19 | 2,001 | 85.89% |
| HIMS250117C00023000 | 2024-06-21 3:40PM EDT | 23.00 | 5.40 | 5.20 | 5.40 | -0.30 | -5.26% | 96 | 770 | 85.33% |
| HIMS250117C00024000 | 2024-06-21 10:52AM EDT | 24.00 | 4.95 | 4.80 | 5.10 | -0.25 | -4.81% | 8 | 505 | 85.16% |
| HIMS250117C00025000 | 2024-06-21 3:52PM EDT | 25.00 | 4.60 | 4.50 | 4.80 | -0.30 | -6.12% | 96 | 6,484 | 85.40% |
| HIMS250117C00026000 | 2024-06-21 3:36PM EDT | 26.00 | 4.40 | 4.20 | 4.50 | -0.15 | -3.30% | 59 | 302 | 85.30% |
| HIMS250117C00027000 | 2024-06-21 9:41AM EDT | 27.00 | 3.90 | 3.30 | 4.20 | -0.11 | -2.74% | 2 | 716 | 80.44% |
| HIMS250117C00028000 | 2024-06-20 3:12PM EDT | 28.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 13 | 622 | 85.01% |
| HIMS250117C00029000 | 2024-06-20 1:40PM EDT | 29.00 | 3.40 | 3.40 | 3.70 | -0.30 | -8.11% | 1 | 352 | 84.81% |
| HIMS250117C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 586 | 2,000 | 85.16% |
| HIMS250117C00031000 | 2024-06-20 9:30AM EDT | 31.00 | 4.50 | 3.00 | 3.30 | 0.00 | - | 80 | 515 | 85.25% |
| HIMS250117C00032000 | 2024-06-21 9:31AM EDT | 32.00 | 3.17 | 2.80 | 3.10 | -0.29 | -8.38% | 1 | 318 | 85.13% |
| HIMS250117C00033000 | 2024-06-21 11:09AM EDT | 33.00 | 2.75 | 2.20 | 2.95 | -0.35 | -11.29% | 2 | 497 | 82.08% |
| HIMS250117C00034000 | 2024-06-20 9:35AM EDT | 34.00 | 3.15 | 2.50 | 3.20 | 0.00 | - | 3 | 15 | 89.01% |
| HIMS250117C00035000 | 2024-06-21 3:21PM EDT | 35.00 | 2.50 | 2.35 | 2.55 | -0.25 | -9.09% | 138 | 2,420 | 85.21% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS250117P00001000 | 2024-05-06 9:31AM EDT | 1.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 255.47% |
| HIMS250117P00002000 | 2023-11-03 3:27PM EDT | 2.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 174.22% |
| HIMS250117P00003000 | 2023-12-01 12:40PM EDT | 3.00 | 0.01 | 0.05 | 0.30 | 0.00 | - | 3 | 18 | 159.57% |
| HIMS250117P00004000 | 2024-06-03 12:56PM EDT | 4.00 | 0.54 | 0.05 | 0.40 | 0.00 | - | 5 | 170 | 143.36% |
| HIMS250117P00005000 | 2024-06-20 3:14PM EDT | 5.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 773 | 110.74% |
| HIMS250117P00007000 | 2024-06-17 3:49PM EDT | 7.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 231 | 95.31% |
| HIMS250117P00010000 | 2024-06-21 9:54AM EDT | 10.00 | 0.55 | 0.45 | 0.55 | +0.04 | +7.84% | 15 | 1,655 | 85.94% |
| HIMS250117P00011000 | 2024-06-12 11:49AM EDT | 11.00 | 0.43 | 0.65 | 0.75 | 0.00 | - | 1 | 8 | 85.74% |
| HIMS250117P00012000 | 2024-06-21 1:52PM EDT | 12.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 174 | 2,259 | 83.30% |
| HIMS250117P00013000 | 2024-06-20 10:18AM EDT | 13.00 | 0.96 | 1.05 | 1.20 | 0.00 | - | 1 | 3 | 82.52% |
| HIMS250117P00014000 | 2024-06-21 9:51AM EDT | 14.00 | 1.55 | 1.35 | 1.50 | +0.50 | +47.62% | 3 | 15 | 82.13% |
| HIMS250117P00015000 | 2024-06-21 1:08PM EDT | 15.00 | 1.75 | 1.65 | 1.80 | +0.34 | +24.11% | 5 | 228 | 80.86% |
| HIMS250117P00016000 | 2024-06-20 3:21PM EDT | 16.00 | 2.05 | 1.55 | 2.15 | 0.00 | - | 3 | 73 | 75.17% |
| HIMS250117P00017000 | 2024-06-21 10:18AM EDT | 17.00 | 2.50 | 2.40 | 2.55 | +0.84 | +50.60% | 3 | 896 | 79.44% |
| HIMS250117P00018000 | 2024-06-21 11:06AM EDT | 18.00 | 2.93 | 2.80 | 2.95 | -0.07 | -2.33% | 13 | 49 | 78.27% |
| HIMS250117P00019000 | 2024-06-18 12:59PM EDT | 19.00 | 2.36 | 3.30 | 3.50 | 0.00 | - | 31 | 54 | 78.78% |
| HIMS250117P00020000 | 2024-06-21 9:51AM EDT | 20.00 | 4.19 | 3.30 | 4.00 | +0.84 | +25.07% | 3 | 343 | 74.07% |
| HIMS250117P00021000 | 2024-06-20 3:35PM EDT | 21.00 | 4.52 | 4.30 | 4.50 | 0.00 | - | 4 | 33 | 77.17% |
| HIMS250117P00022000 | 2024-06-20 3:34PM EDT | 22.00 | 5.16 | 4.90 | 5.10 | +0.06 | +1.18% | 1 | 78 | 77.25% |
| HIMS250117P00023000 | 2024-06-17 10:17AM EDT | 23.00 | 4.50 | 5.40 | 5.70 | 0.00 | - | 2 | 3 | 76.10% |
| HIMS250117P00024000 | 2024-06-18 10:34AM EDT | 24.00 | 4.90 | 6.10 | 6.30 | 0.00 | - | 1 | 89 | 76.07% |
| HIMS250117P00025000 | 2024-06-18 11:44AM EDT | 25.00 | 5.49 | 6.70 | 7.00 | 0.00 | - | 5 | 45 | 75.64% |
| HIMS250117P00027000 | 2024-06-21 1:39PM EDT | 27.00 | 8.50 | 8.10 | 9.00 | +0.09 | +1.07% | 3 | 24 | 79.71% |
| HIMS250117P00028000 | 2024-06-21 1:39PM EDT | 28.00 | 9.20 | 8.90 | 9.10 | +0.38 | +4.31% | 4 | 194 | 75.27% |
| HIMS250117P00030000 | 2024-06-20 10:06AM EDT | 30.00 | 10.00 | 10.40 | 10.70 | 0.00 | - | 2 | 206 | 75.27% |
© 2024 Yahoo. All rights reserved.