UK markets open in 3 hours 30 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,282.92 +62.30 (+0.32%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.80 -4.10 (-0.17%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,024.71 -1,048.69 (-1.87%)
Hims & Hers Health, Inc. (HIMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240524C00010000 | 2024-05-21 2:33PM EDT | 2024-05-24 | 7.70 | 7.20 | 8.00 | +3.17 | +69.98% | 10 | 5 | 321.88% |
| HIMS240531C00010000 | 2024-05-17 10:28AM EDT | 2024-05-31 | 4.50 | 7.10 | 8.10 | 0.00 | - | 2 | 16 | 176.56% |
| HIMS240607C00010000 | 2024-05-09 9:47AM EDT | 2024-06-07 | 2.50 | 7.10 | 8.20 | 0.00 | - | 10 | 1 | 157.03% |
| HIMS240614C00010000 | 2024-05-09 11:20AM EDT | 2024-06-14 | 3.00 | 7.10 | 8.50 | 0.00 | - | 3 | 3 | 166.02% |
| HIMS240621C00010000 | 2024-05-20 11:45AM EDT | 2024-06-21 | 9.90 | 7.30 | 8.00 | 0.00 | - | 4 | 28 | 116.41% |
| HIMS240628C00010000 | 2024-05-20 2:37PM EDT | 2024-06-28 | 8.85 | 7.10 | 8.20 | 0.00 | - | 17 | 9 | 105.08% |
| HIMS240719C00010000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 8.74 | 7.50 | 8.20 | 0.00 | - | 46 | 804 | 111.33% |
| HIMS240816C00010000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 8.50 | 7.20 | 8.50 | -0.93 | -9.86% | 11 | 199 | 91.60% |
| HIMS241115C00010000 | 2024-05-13 9:51AM EDT | 2024-11-15 | 3.40 | 7.40 | 9.20 | 0.00 | - | 19 | 262 | 86.62% |
| HIMS250117C00010000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 8.40 | 8.30 | 8.80 | -0.80 | -8.70% | 17 | 5,430 | 83.50% |
| HIMS250718C00010000 | 2024-05-21 1:39PM EDT | 2025-07-18 | 8.88 | 8.30 | 9.30 | -1.46 | -14.12% | 28 | 330 | 69.39% |
| HIMS260116C00010000 | 2024-05-21 3:59PM EDT | 2026-01-16 | 9.79 | 9.50 | 9.90 | -0.62 | -5.96% | 197 | 1,447 | 76.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HIMS240524P00010000 | 2024-05-09 10:49AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 111 | 300.00% |
| HIMS240531P00010000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.10 | +0.20 | +400.00% | 1 | 85 | 183.59% |
| HIMS240607P00010000 | 2024-05-21 2:56PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 57 | 126.56% |
| HIMS240614P00010000 | 2024-05-09 10:24AM EDT | 2024-06-14 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 225.00% |
| HIMS240621P00010000 | 2024-05-21 1:49PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 233 | 112.50% |
| HIMS240628P00010000 | 2024-05-13 10:34AM EDT | 2024-06-28 | 0.11 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 190.82% |
| HIMS240719P00010000 | 2024-05-21 3:18PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 350 | 81.64% |
| HIMS240816P00010000 | 2024-05-21 10:34AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 3 | 645 | 83.20% |
| HIMS241115P00010000 | 2024-05-20 3:49PM EDT | 2024-11-15 | 0.42 | 0.35 | 0.45 | 0.00 | - | 37 | 205 | 70.41% |
| HIMS250117P00010000 | 2024-05-21 2:05PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.55 | +0.08 | +17.02% | 97 | 1,724 | 66.02% |
| HIMS250718P00010000 | 2024-05-06 3:55PM EDT | 2025-07-18 | 1.20 | 0.15 | 1.95 | 0.00 | - | 1 | 16 | 64.60% |
| HIMS260116P00010000 | 2024-05-21 12:12PM EDT | 2026-01-16 | 1.38 | 1.30 | 1.50 | -0.23 | -14.29% | 9 | 424 | 61.38% |
© 2024 Yahoo. All rights reserved.