Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260116C00001000 | 2024-05-30 9:54AM EDT | 1.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HIMS260116C00002000 | 2024-05-28 2:44PM EDT | 2.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HIMS260116C00003000 | 2024-05-29 3:01PM EDT | 3.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HIMS260116C00004000 | 2024-05-20 12:59PM EDT | 4.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
| HIMS260116C00005000 | 2024-05-28 2:28PM EDT | 5.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| HIMS260116C00007000 | 2024-05-31 1:33PM EDT | 7.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 10 | 611 | 0.00% |
| HIMS260116C00010000 | 2024-05-31 2:07PM EDT | 10.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 11 | 1,502 | 0.00% |
| HIMS260116C00012000 | 2024-05-31 9:34AM EDT | 12.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,328 | 0.00% |
| HIMS260116C00015000 | 2024-05-31 3:57PM EDT | 15.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,244 | 0.00% |
| HIMS260116C00017000 | 2024-05-31 3:43PM EDT | 17.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 12 | 817 | 0.00% |
| HIMS260116C00020000 | 2024-05-31 3:50PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 42 | 1,034 | 0.78% |
| HIMS260116C00022000 | 2024-05-31 2:20PM EDT | 22.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,011 | 3.13% |
| HIMS260116C00025000 | 2024-05-31 12:35PM EDT | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 348 | 6.25% |
| HIMS260116C00027000 | 2024-05-31 2:35PM EDT | 27.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 49 | 464 | 6.25% |
| HIMS260116C00030000 | 2024-05-31 3:02PM EDT | 30.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 27 | 623 | 6.25% |
| HIMS260116C00032000 | 2024-05-29 3:48PM EDT | 32.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| HIMS260116C00035000 | 2024-05-29 3:05PM EDT | 35.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
| HIMS260116C00037000 | 2024-05-31 12:06PM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| HIMS260116C00040000 | 2024-05-31 3:20PM EDT | 40.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 75 | 219 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS260116P00001000 | 2024-03-04 10:30AM EDT | 1.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 260.55% |
| HIMS260116P00002000 | 2024-02-16 10:30AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 136.33% |
| HIMS260116P00003000 | 2024-05-20 12:42PM EDT | 3.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
| HIMS260116P00004000 | 2024-02-01 3:05PM EDT | 4.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 91.89% |
| HIMS260116P00005000 | 2024-05-20 3:19PM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 515 | 25.00% |
| HIMS260116P00007000 | 2024-05-28 9:32AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| HIMS260116P00010000 | 2024-05-30 2:29PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| HIMS260116P00012000 | 2024-05-30 2:32PM EDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 12.50% |
| HIMS260116P00015000 | 2024-05-31 10:19AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 6.25% |
| HIMS260116P00017000 | 2024-05-28 11:57AM EDT | 17.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| HIMS260116P00020000 | 2024-05-31 3:19PM EDT | 20.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| HIMS260116P00025000 | 2024-05-30 1:50PM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| HIMS260116P00027000 | 2024-03-13 12:41PM EDT | 27.00 | 12.60 | 13.70 | 14.00 | 0.00 | - | - | 1 | 86.13% |
| HIMS260116P00040000 | 2024-05-31 10:40AM EDT | 40.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.