UK markets open in 6 hours 19 minutes
NIKKEI 225
38,757.92 -189.01 (-0.49%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.10 +0.20 (+0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,150.53 -926.70 (-1.65%)
Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240524C00007000 | 2024-05-21 3:39PM EDT | 7.00 | 10.78 | 10.30 | 11.00 | +4.28 | +65.85% | 2 | 2 | 578.13% |
| HIMS240524C00008000 | 2024-05-15 11:52AM EDT | 8.00 | 5.78 | 9.20 | 10.00 | 0.00 | - | 2 | 1 | 434.38% |
| HIMS240524C00008500 | 2024-05-07 9:36AM EDT | 8.50 | 4.50 | 8.70 | 9.70 | 0.00 | - | - | 2 | 510.94% |
| HIMS240524C00009000 | 2024-05-21 11:14AM EDT | 9.00 | 9.10 | 8.30 | 9.00 | +3.59 | +65.15% | 2 | 22 | 434.38% |
| HIMS240524C00010000 | 2024-05-21 2:33PM EDT | 10.00 | 7.70 | 7.20 | 8.00 | +3.17 | +69.98% | 10 | 5 | 321.88% |
| HIMS240524C00010500 | 2024-05-13 11:24AM EDT | 10.50 | 2.10 | 6.70 | 7.50 | 0.00 | - | 1 | 2 | 296.88% |
| HIMS240524C00011000 | 2024-05-20 9:39AM EDT | 11.00 | 5.70 | 6.20 | 7.20 | 0.00 | - | 50 | 34 | 352.34% |
| HIMS240524C00011500 | 2024-05-20 11:12AM EDT | 11.50 | 7.00 | 5.70 | 6.50 | 0.00 | - | 5 | 139 | 251.56% |
| HIMS240524C00012000 | 2024-05-20 3:41PM EDT | 12.00 | 6.30 | 5.20 | 6.10 | 0.00 | - | 14 | 175 | 268.75% |
| HIMS240524C00012500 | 2024-05-21 11:53AM EDT | 12.50 | 5.51 | 4.70 | 5.50 | -0.49 | -8.17% | 7 | 144 | 209.38% |
| HIMS240524C00013000 | 2024-05-21 3:42PM EDT | 13.00 | 4.50 | 4.20 | 4.90 | -0.80 | -15.09% | 3 | 536 | 320.31% |
| HIMS240524C00013500 | 2024-05-21 2:38PM EDT | 13.50 | 4.35 | 3.90 | 4.20 | -0.75 | -14.71% | 13 | 391 | 222.66% |
| HIMS240524C00014000 | 2024-05-21 12:50PM EDT | 14.00 | 4.21 | 3.50 | 4.00 | -0.39 | -8.48% | 26 | 451 | 217.19% |
| HIMS240524C00014500 | 2024-05-21 10:46AM EDT | 14.50 | 3.30 | 2.85 | 3.50 | -1.10 | -25.00% | 21 | 226 | 165.63% |
| HIMS240524C00015000 | 2024-05-21 10:47AM EDT | 15.00 | 2.63 | 2.50 | 2.75 | -0.97 | -26.94% | 117 | 738 | 123.44% |
| HIMS240524C00015500 | 2024-05-21 3:03PM EDT | 15.50 | 2.34 | 1.90 | 2.50 | -0.56 | -19.31% | 128 | 254 | 128.91% |
| HIMS240524C00016000 | 2024-05-21 3:57PM EDT | 16.00 | 1.70 | 1.60 | 1.70 | -1.10 | -39.29% | 495 | 630 | 91.02% |
| HIMS240524C00016500 | 2024-05-21 3:41PM EDT | 16.50 | 1.30 | 1.05 | 1.30 | -1.20 | -48.00% | 168 | 329 | 75.39% |
| HIMS240524C00017000 | 2024-05-21 3:58PM EDT | 17.00 | 0.85 | 0.80 | 0.95 | -1.25 | -59.52% | 296 | 1,809 | 88.09% |
| HIMS240524C00017500 | 2024-05-21 3:59PM EDT | 17.50 | 0.60 | 0.60 | 0.65 | -1.57 | -72.35% | 1,953 | 1,039 | 93.75% |
| HIMS240524C00018000 | 2024-05-21 3:59PM EDT | 18.00 | 0.40 | 0.40 | 0.45 | -1.15 | -74.19% | 6,027 | 1,062 | 96.48% |
| HIMS240524C00018500 | 2024-05-21 3:56PM EDT | 18.50 | 0.30 | 0.25 | 0.30 | -1.03 | -77.44% | 1,453 | 465 | 97.85% |
| HIMS240524C00019000 | 2024-05-21 3:58PM EDT | 19.00 | 0.25 | 0.20 | 0.30 | -0.92 | -78.63% | 1,562 | 1,065 | 115.63% |
| HIMS240524C00019500 | 2024-05-21 3:59PM EDT | 19.50 | 0.19 | 0.10 | 0.20 | -0.80 | -80.81% | 1,111 | 1,039 | 112.50% |
| HIMS240524C00020000 | 2024-05-21 3:58PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.80 | -88.89% | 4,603 | 5,615 | 122.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240524P00007000 | 2024-05-20 10:37AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 468.75% |
| HIMS240524P00007500 | 2024-05-06 3:36PM EDT | 7.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 437.50% |
| HIMS240524P00008000 | 2024-05-07 10:08AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 406.25% |
| HIMS240524P00009000 | 2024-05-20 11:13AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 67 | 350.00% |
| HIMS240524P00009500 | 2024-05-06 1:55PM EDT | 9.50 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 15 | 325.00% |
| HIMS240524P00010000 | 2024-05-09 10:49AM EDT | 10.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 111 | 300.00% |
| HIMS240524P00010500 | 2024-05-20 3:21PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 275.00% |
| HIMS240524P00011000 | 2024-05-20 11:13AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 355 | 253.13% |
| HIMS240524P00011500 | 2024-05-20 11:24AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 157 | 232.81% |
| HIMS240524P00012000 | 2024-05-20 12:31PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 141 | 212.50% |
| HIMS240524P00012500 | 2024-05-17 12:02PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 194 | 192.19% |
| HIMS240524P00013000 | 2024-05-21 10:54AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 70 | 171.88% |
| HIMS240524P00013500 | 2024-05-21 9:36AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 528 | 154.69% |
| HIMS240524P00014000 | 2024-05-21 2:32PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 251 | 135.94% |
| HIMS240524P00014500 | 2024-05-21 11:53AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 187 | 118.75% |
| HIMS240524P00015000 | 2024-05-21 3:41PM EDT | 15.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 889 | 840 | 128.13% |
| HIMS240524P00015500 | 2024-05-21 3:39PM EDT | 15.50 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 220 | 293 | 116.02% |
| HIMS240524P00016000 | 2024-05-21 3:57PM EDT | 16.00 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 895 | 4,857 | 101.56% |
| HIMS240524P00016500 | 2024-05-21 3:38PM EDT | 16.50 | 0.18 | 0.10 | 0.20 | -0.21 | -53.85% | 1,005 | 698 | 83.59% |
| HIMS240524P00018000 | 2024-05-21 3:59PM EDT | 18.00 | 0.80 | 0.80 | 0.90 | -0.12 | -13.04% | 2,405 | 1,460 | 94.14% |
© 2024 Yahoo. All rights reserved.