Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621C00020000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 3.75 | 3.40 | 4.30 | -0.95 | -20.21% | 156 | 1,784 | 96.09% |
| HIMS240628C00020000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 3.97 | 3.40 | 4.10 | -0.53 | -11.78% | 14 | 450 | 94.92% |
| HIMS240705C00020000 | 2024-06-14 3:39PM EDT | 2024-07-05 | 4.10 | 3.40 | 4.20 | -0.69 | -14.41% | 35 | 112 | 83.98% |
| HIMS240712C00020000 | 2024-06-14 9:37AM EDT | 2024-07-12 | 4.12 | 3.70 | 4.90 | -0.77 | -15.75% | 33 | 74 | 78.32% |
| HIMS240719C00020000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 4.44 | 4.40 | 4.50 | -0.66 | -12.94% | 258 | 3,453 | 77.44% |
| HIMS240726C00020000 | 2024-06-14 11:15AM EDT | 2024-07-26 | 4.83 | 4.00 | 5.50 | +0.05 | +1.05% | 5 | 5 | 83.50% |
| HIMS240802C00020000 | 2024-06-13 3:55PM EDT | 2024-08-02 | 5.40 | 4.20 | 5.30 | 0.00 | - | 10 | 10 | 77.15% |
| HIMS240816C00020000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 5.56 | 5.40 | 5.60 | -0.54 | -8.85% | 71 | 4,849 | 92.29% |
| HIMS241115C00020000 | 2024-06-14 3:26PM EDT | 2024-11-15 | 7.00 | 6.80 | 7.00 | -0.30 | -4.11% | 14 | 798 | 86.13% |
| HIMS250117C00020000 | 2024-06-14 2:53PM EDT | 2025-01-17 | 7.51 | 7.40 | 7.60 | -0.49 | -6.12% | 38 | 12,059 | 82.28% |
| HIMS250718C00020000 | 2024-06-14 2:57PM EDT | 2025-07-18 | 9.25 | 9.10 | 9.40 | -0.05 | -0.54% | 4 | 409 | 81.84% |
| HIMS260116C00020000 | 2024-06-14 3:55PM EDT | 2026-01-16 | 10.50 | 10.50 | 10.90 | -0.60 | -5.41% | 13 | 1,317 | 82.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621P00020000 | 2024-06-14 11:52AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 387 | 82.03% |
| HIMS240628P00020000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 80 | 700 | 72.66% |
| HIMS240705P00020000 | 2024-06-14 9:34AM EDT | 2024-07-05 | 0.22 | 0.20 | 0.30 | -0.07 | -24.14% | 10 | 44 | 68.16% |
| HIMS240712P00020000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 0.39 | 0.35 | 0.40 | +0.09 | +30.00% | 13 | 641 | 67.48% |
| HIMS240719P00020000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.60 | +0.07 | +14.58% | 278 | 1,170 | 69.82% |
| HIMS240726P00020000 | 2024-06-14 2:08PM EDT | 2024-07-26 | 0.70 | 0.35 | 0.75 | +0.05 | +7.69% | 45 | 33 | 63.57% |
| HIMS240802P00020000 | 2024-06-13 1:43PM EDT | 2024-08-02 | 0.65 | 0.75 | 1.55 | 0.00 | - | 2 | 2 | 82.91% |
| HIMS240816P00020000 | 2024-06-14 2:31PM EDT | 2024-08-16 | 1.50 | 1.45 | 1.55 | 0.00 | - | 232 | 716 | 84.33% |
| HIMS241115P00020000 | 2024-06-13 12:04PM EDT | 2024-11-15 | 2.70 | 2.65 | 2.75 | 0.00 | - | 1 | 277 | 77.44% |
| HIMS250117P00020000 | 2024-06-13 3:05PM EDT | 2025-01-17 | 2.90 | 3.00 | 3.20 | 0.00 | - | 7 | 237 | 71.70% |
| HIMS250718P00020000 | 2024-06-07 12:42PM EDT | 2025-07-18 | 4.99 | 4.30 | 4.60 | 0.00 | - | 15 | 18 | 69.07% |
| HIMS260116P00020000 | 2024-06-13 12:54PM EDT | 2026-01-16 | 4.97 | 5.30 | 6.30 | 0.00 | - | 1 | 34 | 70.90% |
© 2024 Yahoo. All rights reserved.