UK markets closed

Hims & Hers Health, Inc. (HIMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.72+0.67 (+3.18%)
At close: 04:00PM EDT
21.98 +0.26 (+1.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HIMS240719C000010002024-06-27 10:38AM EDT1.0018.5519.7021.700.00--14,050.00%
HIMS240719C000020002024-02-27 4:14PM EDT2.0010.6013.3014.900.00-220.00%
HIMS240719C000030002024-02-02 11:06AM EDT3.005.909.8011.400.00-100.00%
HIMS240719C000040002024-04-02 10:01AM EDT4.0011.326.208.100.00-45340.00%
HIMS240719C000050002024-03-22 2:05PM EDT5.0011.435.408.600.00-1300.00%
HIMS240719C000060002024-06-27 9:55AM EDT6.0013.6014.7016.700.00-129898.44%
HIMS240719C000070002024-07-11 10:46AM EDT7.0014.1013.7015.700.00-1272797.27%
HIMS240719C000080002024-07-03 10:33AM EDT8.0012.8112.7014.700.00-150712.50%
HIMS240719C000090002024-07-10 3:35PM EDT9.0011.2012.3013.100.00-20254478.13%
HIMS240719C000100002024-07-11 12:32PM EDT10.0011.2011.3012.100.00-1810428.13%
HIMS240719C000110002024-07-09 2:49PM EDT11.009.2310.3011.000.00-1554353.91%
HIMS240719C000120002024-07-12 1:42PM EDT12.009.909.309.90+1.20+13.79%1391,924283.98%
HIMS240719C000130002024-07-11 9:42AM EDT13.007.608.409.100.00-1608179.69%
HIMS240719C000140002024-07-08 1:31PM EDT14.007.007.508.100.00-31,120185.94%
HIMS240719C000150002024-07-11 10:46AM EDT15.006.106.507.000.00-51,793134.38%
HIMS240719C000160002024-07-11 11:04AM EDT16.005.605.606.00+0.40+7.69%21,732136.72%
HIMS240719C000170002024-07-11 11:04AM EDT17.004.204.405.000.00-43,408158.59%
HIMS240719C000175002024-07-02 11:09AM EDT17.503.873.804.600.00-22160.55%
HIMS240719C000180002024-07-11 2:12PM EDT18.003.383.604.20+0.38+12.67%25,565114.45%
HIMS240719C000185002024-07-11 10:50AM EDT18.502.953.203.500.00-10010792.58%
HIMS240719C000190002024-07-12 2:38PM EDT19.002.962.703.10+0.61+25.96%61,03889.45%
HIMS240719C000195002024-07-12 3:19PM EDT19.502.452.252.60+0.64+35.36%811680.86%
HIMS240719C000200002024-07-12 3:58PM EDT20.001.801.852.20+0.34+23.29%6714,04279.88%
HIMS240719C000205002024-07-12 3:05PM EDT20.501.551.451.80+0.40+34.78%7026475.78%
HIMS240719C000210002024-07-12 3:50PM EDT21.001.111.101.25+0.26+30.59%6052,77064.55%
HIMS240719C000215002024-07-12 3:46PM EDT21.500.850.801.00+0.20+30.77%25044265.82%
HIMS240719C000220002024-07-12 3:39PM EDT22.000.640.600.70+0.14+28.00%1,3182,77464.84%
HIMS240719C000225002024-07-12 3:46PM EDT22.500.450.400.50+0.15+50.00%37447963.77%
HIMS240719C000230002024-07-12 3:58PM EDT23.000.290.300.35-0.01-3.33%4,5752,68465.43%
HIMS240719C000235002024-07-12 3:55PM EDT23.500.220.200.25+0.01+4.76%72930166.41%
HIMS240719C000240002024-07-12 3:59PM EDT24.000.160.150.20+0.01+6.67%1,4413,19670.12%
HIMS240719C000245002024-07-12 3:35PM EDT24.500.130.100.20-0.02-13.33%7233575.78%
HIMS240719C000250002024-07-12 3:59PM EDT25.000.150.100.15+0.05+50.00%4868,09980.08%
HIMS240719C000255002024-07-12 3:20PM EDT25.500.080.050.10+0.03+60.00%193377.34%
HIMS240719C000260002024-07-12 2:41PM EDT26.000.070.000.10-0.03-30.00%1896477.73%
HIMS240719C000265002024-07-11 1:17PM EDT26.500.100.000.35+0.05+100.00%148111.91%
HIMS240719C000270002024-07-12 9:46AM EDT27.000.030.000.35-0.02-40.00%235,028119.14%
HIMS240719C000275002024-07-09 12:46PM EDT27.500.060.000.10+0.01+20.00%102796.09%
HIMS240719C000280002024-07-09 11:11AM EDT28.000.060.000.050.00-940090.63%
HIMS240719C000290002024-07-12 12:38PM EDT29.000.130.000.10+0.08+160.00%1228113.28%
HIMS240719C000300002024-07-12 12:25PM EDT30.000.030.000.05-0.02-40.00%534,263110.94%
HIMS240719C000310002024-07-08 10:38AM EDT31.000.050.000.150.00-5108143.75%
HIMS240719C000320002024-07-08 9:51AM EDT32.000.050.000.250.00-10209168.75%
HIMS240719C000330002024-06-26 3:57PM EDT33.000.110.000.300.00-186185.94%
HIMS240719C000340002024-07-08 10:45AM EDT34.000.050.000.400.00-955207.81%
HIMS240719C000350002024-07-09 3:54PM EDT35.000.040.000.050.00-41,868153.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HIMS240719P000010002024-06-27 10:40AM EDT1.000.550.000.350.00--11,446.88%
HIMS240719P000030002023-11-07 4:17PM EDT3.000.200.000.150.00-22737.50%
HIMS240719P000040002024-05-02 1:55PM EDT4.000.100.000.700.00-2175864.06%
HIMS240719P000050002024-04-11 11:46AM EDT5.000.050.000.750.00-2131763.28%
HIMS240719P000060002024-05-06 10:21AM EDT6.000.150.000.650.00-1013648.44%
HIMS240719P000070002024-07-01 11:35AM EDT7.000.030.000.050.00-1924362.50%
HIMS240719P000080002024-06-12 9:49AM EDT8.000.010.000.050.00-261321.88%
HIMS240719P000090002024-06-11 9:30AM EDT9.000.110.000.000.00-217850.00%
HIMS240719P000100002024-06-28 1:43PM EDT10.000.030.000.050.00-100396253.13%
HIMS240719P000110002024-06-27 11:44AM EDT11.000.030.000.150.00-1477268.75%
HIMS240719P000120002024-07-02 11:07AM EDT12.000.030.000.050.00-11,119198.44%
HIMS240719P000130002024-06-28 9:58AM EDT13.000.090.000.050.00-21,053175.00%
HIMS240719P000140002024-07-10 9:31AM EDT14.000.030.000.050.00-201,801153.13%
HIMS240719P000150002024-07-12 3:29PM EDT15.000.030.000.050.00-11,352131.25%
HIMS240719P000160002024-07-11 2:52PM EDT16.000.010.000.10-0.04-80.00%302,310125.00%
HIMS240719P000165002024-07-08 10:38AM EDT16.500.050.000.150.00-11132124.22%
HIMS240719P000170002024-07-12 11:55AM EDT17.000.020.000.10-0.08-80.00%11,506103.91%
HIMS240719P000175002024-07-12 12:28PM EDT17.500.030.000.05-0.05-62.50%219382.81%
HIMS240719P000180002024-07-12 2:52PM EDT18.000.050.000.05-0.05-50.00%464,04873.44%
HIMS240719P000185002024-07-12 12:23PM EDT18.500.050.050.35-0.10-66.67%21300105.27%
HIMS240719P000190002024-07-12 3:27PM EDT19.000.090.050.10-0.11-55.00%1144,37969.92%
HIMS240719P000195002024-07-12 3:24PM EDT19.500.150.100.15-0.16-51.61%3038268.75%
HIMS240719P000200002024-07-12 3:51PM EDT20.000.190.150.20-0.23-54.76%1,4066,45964.06%
HIMS240719P000205002024-07-12 3:15PM EDT20.500.270.250.30-0.41-60.29%13033462.50%
HIMS240719P000210002024-07-12 3:57PM EDT21.000.450.400.50-0.40-47.06%2792,56464.06%
HIMS240719P000215002024-07-12 3:44PM EDT21.500.640.600.70-0.56-46.67%3022,11663.28%
HIMS240719P000220002024-07-12 2:40PM EDT22.000.820.851.00-0.70-46.05%1352,16764.36%
HIMS240719P000225002024-07-12 2:15PM EDT22.501.201.201.30-0.69-36.51%59422065.63%
HIMS240719P000230002024-07-12 3:29PM EDT23.001.531.552.10-0.85-35.71%6833186.33%
HIMS240719P000235002024-07-11 10:42AM EDT23.502.101.952.40-0.52-19.85%134084.57%
HIMS240719P000240002024-07-12 11:12AM EDT24.002.232.402.70-0.80-26.40%2046182.03%
HIMS240719P000245002024-07-09 2:02PM EDT24.504.502.553.100.00-101655.47%
HIMS240719P000250002024-07-11 1:51PM EDT25.004.063.303.800.00-5362101.17%
HIMS240719P000260002024-07-11 3:41PM EDT26.005.044.004.700.00-912683.20%
HIMS240719P000270002024-06-26 3:18PM EDT27.005.755.005.500.00-127126.95%
HIMS240719P000290002024-06-17 10:10AM EDT29.004.806.907.600.00--6171.29%
HIMS240719P000300002024-06-27 10:05AM EDT30.0010.208.108.500.00-14107.81%