Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628C00008000 | 2024-05-15 12:29PM EDT | 8.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HIMS240628C00008500 | 2024-05-28 12:56PM EDT | 8.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HIMS240628C00010000 | 2024-05-20 2:37PM EDT | 10.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 17 | 9 | 0.00% |
| HIMS240628C00010500 | 2024-05-20 10:26AM EDT | 10.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HIMS240628C00011500 | 2024-05-21 3:41PM EDT | 11.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HIMS240628C00012500 | 2024-05-30 10:54AM EDT | 12.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| HIMS240628C00013000 | 2024-05-20 12:18PM EDT | 13.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HIMS240628C00013500 | 2024-05-31 11:25AM EDT | 13.50 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HIMS240628C00014000 | 2024-05-24 3:28PM EDT | 14.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 11 | 318 | 0.00% |
| HIMS240628C00014500 | 2024-05-30 9:30AM EDT | 14.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| HIMS240628C00015000 | 2024-05-24 10:35AM EDT | 15.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| HIMS240628C00015500 | 2024-05-31 12:05PM EDT | 15.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| HIMS240628C00016000 | 2024-05-30 1:30PM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 36 | 171 | 0.00% |
| HIMS240628C00016500 | 2024-05-30 11:47AM EDT | 16.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| HIMS240628C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 340 | 0.00% |
| HIMS240628C00017500 | 2024-05-31 10:27AM EDT | 17.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| HIMS240628C00018000 | 2024-05-31 3:57PM EDT | 18.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13 | 217 | 0.00% |
| HIMS240628C00018500 | 2024-05-31 11:18AM EDT | 18.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| HIMS240628C00019000 | 2024-05-31 3:54PM EDT | 19.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 98 | 151 | 0.00% |
| HIMS240628C00019500 | 2024-05-31 2:52PM EDT | 19.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37 | 107 | 0.78% |
| HIMS240628C00020000 | 2024-05-31 11:55AM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 38 | 548 | 3.13% |
| HIMS240628C00020500 | 2024-05-31 12:37PM EDT | 20.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 861 | 6.25% |
| HIMS240628C00021000 | 2024-05-31 3:03PM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 163 | 6.25% |
| HIMS240628C00021500 | 2024-05-31 12:50PM EDT | 21.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 998 | 706 | 12.50% |
| HIMS240628C00022000 | 2024-05-31 12:13PM EDT | 22.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 811 | 468 | 12.50% |
| HIMS240628C00022500 | 2024-05-30 12:29PM EDT | 22.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 120 | 126 | 12.50% |
| HIMS240628C00023000 | 2024-05-31 2:40PM EDT | 23.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 29 | 423 | 12.50% |
| HIMS240628C00024000 | 2024-05-31 9:43AM EDT | 24.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 25.00% |
| HIMS240628C00025000 | 2024-05-31 12:18PM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 52 | 107 | 25.00% |
| HIMS240628C00026000 | 2024-05-31 2:15PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| HIMS240628C00027000 | 2024-05-30 11:03AM EDT | 27.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| HIMS240628C00028000 | 2024-05-30 11:03AM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 25.00% |
| HIMS240628C00029000 | 2024-05-28 12:21PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| HIMS240628C00030000 | 2024-05-31 10:14AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240628P00010000 | 2024-05-13 10:34AM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| HIMS240628P00011000 | 2024-05-15 9:44AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HIMS240628P00011500 | 2024-05-20 3:46PM EDT | 11.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| HIMS240628P00012000 | 2024-05-23 2:37PM EDT | 12.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 50.00% |
| HIMS240628P00012500 | 2024-05-22 1:04PM EDT | 12.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| HIMS240628P00013000 | 2024-05-24 2:53PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| HIMS240628P00013500 | 2024-05-28 10:01AM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| HIMS240628P00014000 | 2024-05-30 11:08AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| HIMS240628P00014500 | 2024-05-31 2:22PM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| HIMS240628P00015000 | 2024-05-31 9:53AM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| HIMS240628P00015500 | 2024-05-31 9:30AM EDT | 15.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| HIMS240628P00016000 | 2024-05-31 12:06PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 25.00% |
| HIMS240628P00016500 | 2024-05-31 10:14AM EDT | 16.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| HIMS240628P00017000 | 2024-05-31 2:22PM EDT | 17.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 97 | 109 | 12.50% |
| HIMS240628P00017500 | 2024-05-31 3:59PM EDT | 17.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 30 | 12.50% |
| HIMS240628P00018000 | 2024-05-31 12:06PM EDT | 18.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 654 | 6.25% |
| HIMS240628P00018500 | 2024-05-31 1:28PM EDT | 18.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 6.25% |
| HIMS240628P00019000 | 2024-05-31 2:37PM EDT | 19.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 3.13% |
| HIMS240628P00019500 | 2024-05-31 10:44AM EDT | 19.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 56 | 222 | 0.00% |
| HIMS240628P00020000 | 2024-05-31 3:52PM EDT | 20.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 0.00% |
| HIMS240628P00020500 | 2024-05-30 2:52PM EDT | 20.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| HIMS240628P00021000 | 2024-05-30 2:36PM EDT | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 63 | 61 | 0.00% |
| HIMS240628P00021500 | 2024-05-30 10:57AM EDT | 21.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HIMS240628P00022000 | 2024-05-30 3:08PM EDT | 22.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| HIMS240628P00023000 | 2024-05-30 9:54AM EDT | 23.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.