Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240607C00008000 | 2024-05-23 1:58PM EDT | 8.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HIMS240607C00008500 | 2024-05-14 1:31PM EDT | 8.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| HIMS240607C00009000 | 2024-05-03 3:15PM EDT | 9.00 | 2.90 | 10.10 | 11.00 | 0.00 | - | 6 | 3 | 401.56% |
| HIMS240607C00010000 | 2024-05-28 3:31PM EDT | 10.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240607C00010500 | 2024-05-23 10:16AM EDT | 10.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 160 | 107 | 0.00% |
| HIMS240607C00011000 | 2024-05-28 1:02PM EDT | 11.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HIMS240607C00011500 | 2024-05-30 11:47AM EDT | 11.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 160 | 324 | 0.00% |
| HIMS240607C00012000 | 2024-05-30 10:49AM EDT | 12.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| HIMS240607C00012500 | 2024-05-30 11:50AM EDT | 12.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| HIMS240607C00013000 | 2024-05-30 1:57PM EDT | 13.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 0.00% |
| HIMS240607C00013500 | 2024-05-30 11:32AM EDT | 13.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 0.00% |
| HIMS240607C00014000 | 2024-05-31 2:49PM EDT | 14.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 2,551 | 0.00% |
| HIMS240607C00014500 | 2024-05-30 10:28AM EDT | 14.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 746 | 0.00% |
| HIMS240607C00015000 | 2024-05-30 3:07PM EDT | 15.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 19 | 526 | 0.00% |
| HIMS240607C00015500 | 2024-05-31 12:44PM EDT | 15.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 24 | 232 | 0.00% |
| HIMS240607C00016000 | 2024-05-31 3:33PM EDT | 16.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 46 | 250 | 0.00% |
| HIMS240607C00016500 | 2024-05-31 3:59PM EDT | 16.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,152 | 0.00% |
| HIMS240607C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 77 | 732 | 0.00% |
| HIMS240607C00017500 | 2024-05-31 11:06AM EDT | 17.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 192 | 481 | 0.00% |
| HIMS240607C00018000 | 2024-05-31 3:40PM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 61 | 511 | 0.00% |
| HIMS240607C00018500 | 2024-05-31 3:18PM EDT | 18.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 108 | 157 | 0.00% |
| HIMS240607C00019000 | 2024-05-31 3:56PM EDT | 19.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,157 | 782 | 0.00% |
| HIMS240607C00019500 | 2024-05-31 3:59PM EDT | 19.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,431 | 1,419 | 1.56% |
| HIMS240607C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,867 | 2,205 | 6.25% |
| HIMS240607C00020500 | 2024-05-31 3:56PM EDT | 20.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 389 | 391 | 12.50% |
| HIMS240607C00021000 | 2024-05-31 3:59PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 914 | 1,089 | 25.00% |
| HIMS240607C00021500 | 2024-05-31 3:50PM EDT | 21.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,096 | 804 | 25.00% |
| HIMS240607C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 952 | 1,641 | 25.00% |
| HIMS240607C00022500 | 2024-05-31 3:49PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 949 | 25.00% |
| HIMS240607C00023000 | 2024-05-31 3:58PM EDT | 23.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 144 | 297 | 50.00% |
| HIMS240607C00023500 | 2024-05-31 3:57PM EDT | 23.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 28 | 772 | 50.00% |
| HIMS240607C00024000 | 2024-05-31 3:35PM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 54 | 310 | 50.00% |
| HIMS240607C00024500 | 2024-05-31 3:16PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| HIMS240607C00025000 | 2024-05-31 3:00PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 1,149 | 50.00% |
| HIMS240607C00025500 | 2024-05-30 3:58PM EDT | 25.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 20 | 50.00% |
| HIMS240607C00026000 | 2024-05-31 10:00AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 50.00% |
| HIMS240607C00026500 | 2024-05-31 11:37AM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 86 | 50.00% |
| HIMS240607C00027000 | 2024-05-30 11:23AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 50.00% |
| HIMS240607C00027500 | 2024-05-31 9:32AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| HIMS240607C00028000 | 2024-05-31 10:44AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| HIMS240607C00028500 | 2024-05-31 12:17PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| HIMS240607C00029000 | 2024-05-31 11:21AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HIMS240607C00030000 | 2024-05-31 11:25AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 256 | 50.00% |
| HIMS240607C00030500 | 2024-05-30 11:53AM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HIMS240607C00031500 | 2024-05-30 11:28AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 168 | 50.00% |
| HIMS240607C00033000 | 2024-05-29 9:40AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240607P00007000 | 2024-05-06 11:18AM EDT | 7.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| HIMS240607P00008000 | 2024-05-20 3:58PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| HIMS240607P00008500 | 2024-05-06 11:07AM EDT | 8.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| HIMS240607P00009000 | 2024-05-09 3:57PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| HIMS240607P00009500 | 2024-05-20 10:34AM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| HIMS240607P00010000 | 2024-05-28 10:35AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 50.00% |
| HIMS240607P00010500 | 2024-05-08 1:25PM EDT | 10.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 50.00% |
| HIMS240607P00011000 | 2024-05-23 1:31PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| HIMS240607P00011500 | 2024-05-22 1:25PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 99 | 50.00% |
| HIMS240607P00012000 | 2024-05-22 9:34AM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| HIMS240607P00012500 | 2024-05-22 2:04PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| HIMS240607P00013000 | 2024-05-24 9:42AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 50.00% |
| HIMS240607P00013500 | 2024-05-24 12:14PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 50.00% |
| HIMS240607P00014000 | 2024-05-28 2:47PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 50.00% |
| HIMS240607P00014500 | 2024-05-31 11:20AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| HIMS240607P00015000 | 2024-05-31 1:41PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 111 | 475 | 50.00% |
| HIMS240607P00015500 | 2024-05-31 2:13PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 50.00% |
| HIMS240607P00016000 | 2024-05-31 2:24PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 212 | 347 | 50.00% |
| HIMS240607P00016500 | 2024-05-31 12:14PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 50.00% |
| HIMS240607P00017000 | 2024-05-31 3:12PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 441 | 25.00% |
| HIMS240607P00017500 | 2024-05-31 3:28PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 346 | 25.00% |
| HIMS240607P00018000 | 2024-05-31 3:34PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 694 | 634 | 25.00% |
| HIMS240607P00018500 | 2024-05-31 3:06PM EDT | 18.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 266 | 597 | 12.50% |
| HIMS240607P00019000 | 2024-05-31 3:57PM EDT | 19.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 567 | 590 | 6.25% |
| HIMS240607P00019500 | 2024-05-31 3:50PM EDT | 19.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 342 | 409 | 0.00% |
| HIMS240607P00020000 | 2024-05-31 3:52PM EDT | 20.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 280 | 199 | 0.00% |
| HIMS240607P00020500 | 2024-05-31 3:36PM EDT | 20.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 61 | 165 | 0.00% |
| HIMS240607P00021000 | 2024-05-31 2:40PM EDT | 21.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 111 | 0.00% |
| HIMS240607P00021500 | 2024-05-31 3:49PM EDT | 21.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 0.00% |
| HIMS240607P00022000 | 2024-05-30 2:47PM EDT | 22.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 58 | 42 | 0.00% |
| HIMS240607P00022500 | 2024-05-30 12:06PM EDT | 22.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| HIMS240607P00023000 | 2024-05-31 12:02PM EDT | 23.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 9 | 0.00% |
| HIMS240607P00024000 | 2024-05-30 2:48PM EDT | 24.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| HIMS240607P00025000 | 2024-05-21 9:32AM EDT | 25.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HIMS240607P00030000 | 2024-05-22 11:56AM EDT | 30.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.