T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 155.00 | 7.25 | 9.00 | 12.70 | 0.00 | - | - | 2 | 60.67% |
| TMUS240510C00157500 | 2024-04-26 1:13PM EDT | 157.50 | 7.56 | 6.50 | 10.05 | +1.21 | +19.06% | 5 | 0 | 50.49% |
| TMUS240510C00160000 | 2024-04-29 12:45PM EDT | 160.00 | 5.03 | 5.30 | 6.95 | 0.00 | - | 5 | 62 | 35.01% |
| TMUS240510C00162500 | 2024-05-01 11:42AM EDT | 162.50 | 4.30 | 3.50 | 3.80 | +1.68 | +64.12% | 13 | 223 | 19.17% |
| TMUS240510C00165000 | 2024-05-01 3:19PM EDT | 165.00 | 2.27 | 1.76 | 1.82 | +1.12 | +97.39% | 89 | 990 | 15.21% |
| TMUS240510C00167500 | 2024-05-01 3:57PM EDT | 167.50 | 0.64 | 0.64 | 0.69 | +0.34 | +113.33% | 309 | 1,679 | 14.28% |
| TMUS240510C00170000 | 2024-05-01 12:57PM EDT | 170.00 | 0.25 | 0.17 | 0.22 | +0.15 | +150.00% | 85 | 1,027 | 14.50% |
| TMUS240510C00172500 | 2024-04-29 11:18AM EDT | 172.50 | 0.11 | 0.02 | 0.10 | 0.00 | - | 1 | 18 | 16.50% |
| TMUS240510C00175000 | 2024-05-01 9:41AM EDT | 175.00 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 7 | 29 | 22.66% |
| TMUS240510C00180000 | 2024-05-01 10:17AM EDT | 180.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 14 | 2,767 | 26.66% |
| TMUS240510C00185000 | 2024-04-08 9:45AM EDT | 185.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 53.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 17 | 75.20% |
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 145.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 62.70% |
| TMUS240510P00149000 | 2024-04-26 10:47AM EDT | 149.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 0 | 52.83% |
| TMUS240510P00150000 | 2024-04-26 12:02PM EDT | 150.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 1 | 14 | 50.34% |
| TMUS240510P00155000 | 2024-05-01 11:45AM EDT | 155.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 7 | 197 | 23.93% |
| TMUS240510P00157500 | 2024-05-01 11:18AM EDT | 157.50 | 0.08 | 0.04 | 0.10 | -0.06 | -42.86% | 20 | 2,760 | 19.04% |
| TMUS240510P00160000 | 2024-05-01 11:34AM EDT | 160.00 | 0.13 | 0.01 | 0.18 | -0.16 | -55.17% | 1 | 763 | 16.21% |
| TMUS240510P00162500 | 2024-05-01 3:04PM EDT | 162.50 | 0.28 | 0.34 | 0.41 | -0.51 | -64.56% | 8 | 220 | 13.92% |
| TMUS240510P00165000 | 2024-05-01 2:43PM EDT | 165.00 | 0.87 | 1.03 | 1.09 | -0.90 | -50.85% | 258 | 328 | 12.67% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 4.15 | 4.00 | 4.70 | -1.95 | -31.97% | 4 | 1 | 13.48% |
© 2024 Yahoo. All rights reserved.