Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621C00007000 | 2024-05-20 10:11AM EDT | 7.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HIMS240621C00008000 | 2024-05-23 2:01PM EDT | 8.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| HIMS240621C00009000 | 2024-05-20 9:54AM EDT | 9.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| HIMS240621C00010000 | 2024-05-31 12:01PM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 0.00% |
| HIMS240621C00011000 | 2024-05-29 2:54PM EDT | 11.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 0.00% |
| HIMS240621C00012000 | 2024-05-30 11:59AM EDT | 12.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 103 | 1,011 | 0.00% |
| HIMS240621C00013000 | 2024-05-31 10:07AM EDT | 13.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 0.00% |
| HIMS240621C00014000 | 2024-05-31 12:10PM EDT | 14.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 3 | 1,416 | 0.00% |
| HIMS240621C00014500 | 2024-05-24 12:28PM EDT | 14.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 32 | 9 | 0.00% |
| HIMS240621C00015000 | 2024-05-31 2:45PM EDT | 15.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 55 | 2,966 | 0.00% |
| HIMS240621C00015500 | 2024-05-29 2:34PM EDT | 15.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| HIMS240621C00016000 | 2024-05-31 1:13PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 931 | 0.00% |
| HIMS240621C00016500 | 2024-05-31 12:25PM EDT | 16.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 36 | 369 | 0.00% |
| HIMS240621C00017000 | 2024-05-31 1:45PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 66 | 1,640 | 0.00% |
| HIMS240621C00017500 | 2024-05-31 10:27AM EDT | 17.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| HIMS240621C00018000 | 2024-05-31 3:02PM EDT | 18.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 945 | 0.00% |
| HIMS240621C00018500 | 2024-05-31 2:06PM EDT | 18.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 53 | 1,001 | 0.00% |
| HIMS240621C00019000 | 2024-05-31 3:53PM EDT | 19.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 112 | 1,006 | 0.00% |
| HIMS240621C00019500 | 2024-05-31 3:08PM EDT | 19.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 137 | 1,093 | 0.78% |
| HIMS240621C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2,038 | 3,937 | 3.13% |
| HIMS240621C00020500 | 2024-05-31 3:02PM EDT | 20.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 297 | 6.25% |
| HIMS240621C00021000 | 2024-05-31 3:52PM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 168 | 982 | 12.50% |
| HIMS240621C00021500 | 2024-05-31 2:48PM EDT | 21.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 157 | 1,035 | 12.50% |
| HIMS240621C00022000 | 2024-05-31 1:22PM EDT | 22.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 140 | 578 | 12.50% |
| HIMS240621C00022500 | 2024-05-31 2:54PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 519 | 527 | 12.50% |
| HIMS240621C00023000 | 2024-05-31 3:56PM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 172 | 321 | 25.00% |
| HIMS240621C00024000 | 2024-05-31 12:34PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33 | 242 | 25.00% |
| HIMS240621C00025000 | 2024-05-31 3:55PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 197 | 3,331 | 25.00% |
| HIMS240621C00026000 | 2024-05-31 3:51PM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 25.00% |
| HIMS240621C00027000 | 2024-05-31 9:48AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| HIMS240621C00029000 | 2024-05-30 12:26PM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| HIMS240621C00030000 | 2024-05-31 2:09PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240621P00003000 | 2024-05-21 9:44AM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 100.00% |
| HIMS240621P00007000 | 2024-05-07 9:33AM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 50.00% |
| HIMS240621P00008000 | 2024-05-15 9:30AM EDT | 8.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| HIMS240621P00009000 | 2024-05-13 9:41AM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| HIMS240621P00010000 | 2024-05-24 10:11AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 233 | 50.00% |
| HIMS240621P00010500 | 2024-05-23 9:46AM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 53 | 50.00% |
| HIMS240621P00011000 | 2024-05-30 11:11AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 372 | 50.00% |
| HIMS240621P00012000 | 2024-05-31 1:19PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,226 | 50.00% |
| HIMS240621P00012500 | 2024-05-21 11:06AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 105 | 50.00% |
| HIMS240621P00013000 | 2024-05-31 2:23PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 691 | 50.00% |
| HIMS240621P00013500 | 2024-05-30 3:41PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 50.00% |
| HIMS240621P00014000 | 2024-05-31 9:44AM EDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 25.00% |
| HIMS240621P00014500 | 2024-05-31 12:56PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 280 | 25.00% |
| HIMS240621P00015000 | 2024-05-31 3:15PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 25.00% |
| HIMS240621P00015500 | 2024-05-31 3:12PM EDT | 15.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 1,148 | 25.00% |
| HIMS240621P00016000 | 2024-05-31 3:48PM EDT | 16.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 1,701 | 25.00% |
| HIMS240621P00016500 | 2024-05-31 3:48PM EDT | 16.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 532 | 25.00% |
| HIMS240621P00017000 | 2024-05-31 3:52PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 729 | 12.50% |
| HIMS240621P00017500 | 2024-05-31 11:58AM EDT | 17.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 182 | 12.50% |
| HIMS240621P00018000 | 2024-05-31 3:40PM EDT | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 81 | 954 | 12.50% |
| HIMS240621P00018500 | 2024-05-31 3:40PM EDT | 18.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 135 | 382 | 6.25% |
| HIMS240621P00019000 | 2024-05-31 1:47PM EDT | 19.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 303 | 763 | 3.13% |
| HIMS240621P00019500 | 2024-05-31 1:28PM EDT | 19.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 311 | 229 | 0.00% |
| HIMS240621P00020000 | 2024-05-31 2:51PM EDT | 20.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 21 | 269 | 0.00% |
| HIMS240621P00020500 | 2024-05-31 11:11AM EDT | 20.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| HIMS240621P00021000 | 2024-05-31 3:14PM EDT | 21.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 32 | 201 | 0.00% |
| HIMS240621P00021500 | 2024-05-30 12:38PM EDT | 21.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| HIMS240621P00022000 | 2024-05-30 1:17PM EDT | 22.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HIMS240621P00022500 | 2024-05-31 11:59AM EDT | 22.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HIMS240621P00023000 | 2024-05-22 3:59PM EDT | 23.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HIMS240621P00024000 | 2024-05-31 10:43AM EDT | 24.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HIMS240621P00025000 | 2024-05-23 3:57PM EDT | 25.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| HIMS240621P00030000 | 2024-05-23 1:07PM EDT | 30.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 152 | 0.00% |
© 2024 Yahoo. All rights reserved.