Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240510C00012000 | 2024-05-09 3:41PM EDT | 2024-05-10 | 0.90 | 0.85 | 0.95 | +0.65 | +260.00% | 1,139 | 1,733 | 106.25% |
| HIMS240517C00012000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 1.01 | 0.90 | 1.10 | +0.46 | +83.64% | 750 | 2,580 | 50.78% |
| HIMS240524C00012000 | 2024-05-09 3:22PM EDT | 2024-05-24 | 1.08 | 1.10 | 1.20 | +0.71 | +191.89% | 278 | 362 | 57.42% |
| HIMS240531C00012000 | 2024-05-09 3:45PM EDT | 2024-05-31 | 1.20 | 1.05 | 1.20 | +0.70 | +140.00% | 152 | 169 | 52.34% |
| HIMS240607C00012000 | 2024-05-09 10:58AM EDT | 2024-06-07 | 1.05 | 1.15 | 1.50 | +0.32 | +43.84% | 23 | 118 | 55.76% |
| HIMS240614C00012000 | 2024-05-09 3:27PM EDT | 2024-06-14 | 1.30 | 1.25 | 1.45 | +0.65 | +100.00% | 56 | 260 | 51.86% |
| HIMS240621C00012000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 1.50 | 1.35 | 1.50 | +0.55 | +57.89% | 757 | 1,048 | 52.25% |
| HIMS240719C00012000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 1.70 | 1.65 | 1.75 | +0.55 | +47.83% | 393 | 2,674 | 54.10% |
| HIMS240816C00012000 | 2024-05-09 12:20PM EDT | 2024-08-16 | 2.25 | 1.15 | 2.75 | +0.50 | +28.57% | 63 | 878 | 55.96% |
| HIMS241115C00012000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 2.82 | 2.00 | 2.95 | +0.49 | +21.03% | 7 | 378 | 55.62% |
| HIMS250117C00012000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 3.10 | 2.95 | 3.30 | +0.50 | +19.23% | 137 | 1,615 | 64.55% |
| HIMS250718C00012000 | 2024-05-09 3:11PM EDT | 2025-07-18 | 4.07 | 2.80 | 4.20 | +0.67 | +19.71% | 13 | 190 | 56.49% |
| HIMS260116C00012000 | 2024-05-09 3:47PM EDT | 2026-01-16 | 4.75 | 4.60 | 5.20 | +0.55 | +13.10% | 12 | 967 | 70.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240510P00012000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 120 | 1,970 | 101.56% |
| HIMS240517P00012000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.20 | -0.23 | -63.89% | 388 | 954 | 64.45% |
| HIMS240524P00012000 | 2024-05-09 12:02PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.49 | -71.01% | 25 | 108 | 53.52% |
| HIMS240531P00012000 | 2024-05-09 2:45PM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 190 | 434 | 54.10% |
| HIMS240607P00012000 | 2024-05-09 2:46PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 3 | 25 | 51.37% |
| HIMS240614P00012000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 0.61 | 0.35 | 0.45 | 0.00 | - | 5 | 6 | 53.32% |
| HIMS240621P00012000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.44 | 0.40 | 0.45 | -0.31 | -41.33% | 95 | 627 | 48.73% |
| HIMS240719P00012000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.70 | -0.29 | -30.85% | 103 | 931 | 50.29% |
| HIMS240816P00012000 | 2024-05-09 2:37PM EDT | 2024-08-16 | 1.10 | 1.10 | 1.15 | -0.30 | -21.43% | 173 | 327 | 59.81% |
| HIMS241115P00012000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 1.75 | 1.60 | 1.70 | -0.10 | -5.41% | 6 | 77 | 58.40% |
| HIMS250117P00012000 | 2024-05-09 1:55PM EDT | 2025-01-17 | 1.78 | 1.75 | 1.90 | -0.35 | -16.43% | 2 | 194 | 54.98% |
| HIMS250718P00012000 | 2024-05-07 9:54AM EDT | 2025-07-18 | 2.70 | 2.30 | 2.50 | 0.00 | - | 5 | 14 | 53.03% |
| HIMS260116P00012000 | 2024-05-09 2:43PM EDT | 2026-01-16 | 2.90 | 2.40 | 3.00 | +0.15 | +5.45% | 2 | 119 | 54.39% |
© 2024 Yahoo. All rights reserved.