Hims & Hers Health, Inc. (HIMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240614C00007000 | 2024-05-21 3:39PM EDT | 7.00 | 10.78 | 11.70 | 15.10 | 0.00 | - | - | 2 | 371.88% |
| HIMS240614C00010000 | 2024-05-09 11:20AM EDT | 10.00 | 3.00 | 10.10 | 12.00 | 0.00 | - | 3 | 3 | 394.53% |
| HIMS240614C00011000 | 2024-05-23 9:53AM EDT | 11.00 | 5.40 | 9.10 | 11.10 | 0.00 | - | 2 | 11 | 359.77% |
| HIMS240614C00011500 | 2024-05-22 3:27PM EDT | 11.50 | 5.07 | 8.50 | 10.30 | 0.00 | - | 320 | 102 | 309.77% |
| HIMS240614C00012000 | 2024-05-21 9:54AM EDT | 12.00 | 6.40 | 8.00 | 9.70 | 0.00 | - | 2 | 169 | 284.18% |
| HIMS240614C00012500 | 2024-05-23 9:41AM EDT | 12.50 | 3.77 | 7.00 | 9.50 | 0.00 | - | 4 | 18 | 252.15% |
| HIMS240614C00013000 | 2024-05-31 9:30AM EDT | 13.00 | 6.71 | 7.10 | 8.00 | 0.00 | - | 1 | 58 | 204.30% |
| HIMS240614C00013500 | 2024-05-28 9:32AM EDT | 13.50 | 3.60 | 6.60 | 7.40 | 0.00 | - | 1 | 130 | 182.03% |
| HIMS240614C00014000 | 2024-05-31 2:36PM EDT | 14.00 | 5.32 | 6.10 | 7.10 | 0.00 | - | 1 | 163 | 185.35% |
| HIMS240614C00014500 | 2024-05-30 9:43AM EDT | 14.50 | 6.50 | 5.60 | 6.10 | 0.00 | - | 1 | 247 | 128.91% |
| HIMS240614C00015000 | 2024-05-31 2:07PM EDT | 15.00 | 4.50 | 5.20 | 5.60 | 0.00 | - | 1 | 932 | 128.13% |
| HIMS240614C00015500 | 2024-05-30 2:01PM EDT | 15.50 | 5.30 | 4.10 | 5.30 | 0.00 | - | 3 | 44 | 170.70% |
| HIMS240614C00016000 | 2024-05-31 3:51PM EDT | 16.00 | 3.33 | 4.00 | 5.10 | 0.00 | - | 7 | 124 | 127.73% |
| HIMS240614C00016500 | 2024-05-31 12:00PM EDT | 16.50 | 2.68 | 3.80 | 4.20 | 0.00 | - | 2 | 395 | 109.57% |
| HIMS240614C00017000 | 2024-05-31 3:22PM EDT | 17.00 | 2.68 | 3.40 | 3.70 | 0.00 | - | 2 | 847 | 104.10% |
| HIMS240614C00017500 | 2024-05-31 1:39PM EDT | 17.50 | 2.48 | 3.00 | 3.30 | 0.00 | - | 4 | 153 | 102.73% |
| HIMS240614C00018000 | 2024-05-31 2:11PM EDT | 18.00 | 1.95 | 2.30 | 2.90 | 0.00 | - | 28 | 141 | 85.55% |
| HIMS240614C00018500 | 2024-05-31 3:02PM EDT | 18.50 | 1.42 | 2.10 | 2.55 | 0.00 | - | 34 | 127 | 92.58% |
| HIMS240614C00019000 | 2024-06-03 9:33AM EDT | 19.00 | 1.95 | 1.90 | 2.10 | +0.58 | +42.34% | 3 | 514 | 92.29% |
| HIMS240614C00019500 | 2024-06-03 9:30AM EDT | 19.50 | 1.56 | 1.65 | 1.85 | +0.39 | +33.33% | 5 | 153 | 95.21% |
| HIMS240614C00020000 | 2024-06-03 9:34AM EDT | 20.00 | 1.50 | 1.45 | 1.50 | +0.55 | +57.89% | 28 | 795 | 94.14% |
| HIMS240614C00020500 | 2024-05-31 3:11PM EDT | 20.50 | 0.75 | 0.95 | 1.40 | 0.00 | - | 26 | 283 | 89.45% |
| HIMS240614C00021000 | 2024-06-03 9:30AM EDT | 21.00 | 0.55 | 0.75 | 1.10 | -0.16 | -22.54% | 1 | 470 | 86.13% |
| HIMS240614C00021500 | 2024-06-03 9:30AM EDT | 21.50 | 0.70 | 0.80 | 1.00 | +0.19 | +37.25% | 1 | 94 | 96.58% |
| HIMS240614C00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.78 | 0.00 | 0.00 | +0.29 | +145.00% | 1 | 601 | 12.50% |
| HIMS240614C00022500 | 2024-05-31 11:38AM EDT | 22.50 | 0.39 | 0.45 | 0.80 | 0.00 | - | 11 | 258 | 97.27% |
| HIMS240614C00023000 | 2024-06-03 9:34AM EDT | 23.00 | 0.57 | 0.50 | 0.65 | +0.22 | +51.16% | 115 | 125 | 102.54% |
| HIMS240614C00024000 | 2024-06-03 9:33AM EDT | 24.00 | 0.43 | 0.40 | 0.55 | +0.18 | +72.00% | 14 | 575 | 110.35% |
| HIMS240614C00025000 | 2024-06-03 9:34AM EDT | 25.00 | 0.35 | 0.25 | 0.45 | +0.15 | +100.00% | 2 | 690 | 112.50% |
| HIMS240614C00026000 | 2024-05-30 2:08PM EDT | 26.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 18 | 18 | 116.41% |
| HIMS240614C00027000 | 2024-05-31 1:44PM EDT | 27.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 108 | 121.48% |
| HIMS240614C00028000 | 2024-05-30 11:42AM EDT | 28.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 10 | 15 | 128.13% |
| HIMS240614C00029000 | 2024-05-31 10:22AM EDT | 29.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 133.59% |
| HIMS240614C00030000 | 2024-06-03 9:31AM EDT | 30.00 | 0.55 | 0.10 | 0.20 | +0.50 | +1,000.00% | 1 | 13 | 137.89% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240614P00008500 | 2024-05-06 9:47AM EDT | 8.50 | 0.35 | 0.00 | 1.10 | 0.00 | - | - | 4 | 407.81% |
| HIMS240614P00009500 | 2024-05-17 1:56PM EDT | 9.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 20 | 362.89% |
| HIMS240614P00010000 | 2024-05-09 10:24AM EDT | 10.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 347.27% |
| HIMS240614P00010500 | 2024-05-30 11:13AM EDT | 10.50 | 0.26 | 0.00 | 1.20 | 0.00 | - | 25 | 16 | 332.42% |
| HIMS240614P00011000 | 2024-05-23 9:30AM EDT | 11.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 25 | 308.98% |
| HIMS240614P00011500 | 2024-05-24 9:43AM EDT | 11.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 8 | 20 | 299.22% |
| HIMS240614P00012000 | 2024-05-24 9:42AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 137.50% |
| HIMS240614P00012500 | 2024-05-31 11:54AM EDT | 12.50 | 0.08 | 0.00 | 1.20 | 0.00 | - | 1 | 50 | 261.33% |
| HIMS240614P00013000 | 2024-05-20 3:02PM EDT | 13.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 3 | 17 | 248.83% |
| HIMS240614P00013500 | 2024-05-31 11:19AM EDT | 13.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 30 | 226.17% |
| HIMS240614P00014000 | 2024-05-30 9:37AM EDT | 14.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 2 | 73 | 211.33% |
| HIMS240614P00014500 | 2024-05-31 2:52PM EDT | 14.50 | 0.07 | 0.05 | 0.40 | 0.00 | - | 2 | 86 | 145.70% |
| HIMS240614P00015000 | 2024-05-31 2:20PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 306 | 394 | 102.73% |
| HIMS240614P00015500 | 2024-05-31 12:07PM EDT | 15.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 724 | 602 | 144.53% |
| HIMS240614P00016000 | 2024-05-31 2:25PM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 33 | 241 | 89.84% |
| HIMS240614P00016500 | 2024-05-31 1:48PM EDT | 16.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 112 | 80.47% |
| HIMS240614P00017000 | 2024-05-31 3:25PM EDT | 17.00 | 0.26 | 0.10 | 0.25 | 0.00 | - | 738 | 700 | 83.20% |
| HIMS240614P00017500 | 2024-05-31 12:21PM EDT | 17.50 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 22 | 98.63% |
| HIMS240614P00018000 | 2024-05-31 12:19PM EDT | 18.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 25 | 191 | 84.18% |
| HIMS240614P00018500 | 2024-05-31 2:20PM EDT | 18.50 | 0.75 | 0.20 | 0.50 | 0.00 | - | 47 | 78 | 69.73% |
| HIMS240614P00019000 | 2024-06-03 9:33AM EDT | 19.00 | 0.65 | 0.55 | 0.70 | -0.25 | -27.78% | 15 | 204 | 79.69% |
| HIMS240614P00019500 | 2024-05-31 3:45PM EDT | 19.50 | 1.20 | 0.60 | 0.85 | 0.00 | - | 123 | 145 | 72.66% |
| HIMS240614P00020000 | 2024-05-31 1:51PM EDT | 20.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 299 | 157 | 84.47% |
| HIMS240614P00020500 | 2024-05-30 1:40PM EDT | 20.50 | 1.27 | 1.20 | 1.45 | 0.00 | - | 4 | 19 | 79.88% |
| HIMS240614P00021000 | 2024-05-31 9:55AM EDT | 21.00 | 1.95 | 1.25 | 1.75 | 0.00 | - | 3 | 9 | 71.09% |
| HIMS240614P00021500 | 2024-05-31 3:05PM EDT | 21.50 | 2.81 | 1.95 | 2.15 | 0.00 | - | 1 | 2 | 86.62% |
| HIMS240614P00022000 | 2024-05-31 10:00AM EDT | 22.00 | 2.70 | 1.90 | 2.50 | 0.00 | - | 1 | 1 | 70.61% |
| HIMS240614P00022500 | 2024-05-31 12:04PM EDT | 22.50 | 3.80 | 2.50 | 2.80 | 0.00 | - | 2 | 2 | 75.39% |
| HIMS240614P00023000 | 2024-05-31 10:02AM EDT | 23.00 | 3.50 | 2.70 | 3.20 | 0.00 | - | 11 | 11 | 63.28% |
| HIMS240614P00024000 | 2024-05-31 10:00AM EDT | 24.00 | 4.40 | 3.40 | 4.50 | 0.00 | - | 15 | 15 | 76.76% |
| HIMS240614P00025000 | 2024-05-30 11:51AM EDT | 25.00 | 4.30 | 4.80 | 5.20 | 0.00 | - | 1 | 1 | 96.09% |
© 2024 Yahoo. All rights reserved.