T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00070000 | 2024-02-21 2:46PM EDT | 70.00 | 93.80 | 89.05 | 93.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240517C00075000 | 2023-09-21 3:02PM EDT | 75.00 | 67.20 | 62.75 | 64.40 | 0.00 | - | 37 | 27 | 0.00% |
| TMUS240517C00080000 | 2024-02-23 2:45PM EDT | 80.00 | 84.40 | 79.45 | 82.35 | 0.00 | - | 6 | 60 | 0.00% |
| TMUS240517C00085000 | 2023-09-21 2:34PM EDT | 85.00 | 57.95 | 53.30 | 55.00 | 0.00 | - | 14 | 23 | 0.00% |
| TMUS240517C00090000 | 2024-02-23 3:52PM EDT | 90.00 | 74.65 | 69.35 | 73.30 | 0.00 | - | 8 | 15 | 0.00% |
| TMUS240517C00095000 | 2023-09-21 10:22AM EDT | 95.00 | 50.10 | 44.55 | 45.10 | 0.00 | - | 1 | 15 | 0.00% |
| TMUS240517C00100000 | 2023-09-21 3:32PM EDT | 100.00 | 43.75 | 39.85 | 40.60 | 0.00 | - | 10 | 131 | 0.00% |
| TMUS240517C00105000 | 2023-09-18 1:06PM EDT | 105.00 | 40.00 | 37.85 | 38.95 | 0.00 | - | 2 | 5 | 0.00% |
| TMUS240517C00110000 | 2023-12-13 11:10AM EDT | 110.00 | 51.05 | 52.55 | 55.50 | 0.00 | - | 2 | 244 | 89.55% |
| TMUS240517C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 8 | 54 | 0.00% |
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 120.00 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 92.14% |
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 130.00 | 33.20 | 32.90 | 35.20 | 0.00 | - | 10 | 10 | 57.13% |
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 135.00 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 77.88% |
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 140.00 | 22.90 | 24.20 | 24.75 | 0.00 | - | 1,000 | 1,023 | 51.51% |
| TMUS240517C00145000 | 2024-04-25 3:52PM EDT | 145.00 | 19.85 | 19.20 | 19.55 | 0.00 | - | 3 | 636 | 43.75% |
| TMUS240517C00150000 | 2024-04-25 11:56AM EDT | 150.00 | 14.05 | 12.75 | 14.70 | 0.00 | - | 5 | 6,734 | 36.55% |
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 155.00 | 9.87 | 9.20 | 10.20 | 0.00 | - | 6 | 1,471 | 31.84% |
| TMUS240517C00157500 | 2024-04-29 11:19AM EDT | 157.50 | 7.89 | 6.55 | 7.25 | 0.00 | - | 5 | 21 | 22.11% |
| TMUS240517C00160000 | 2024-04-30 10:54AM EDT | 160.00 | 4.63 | 4.85 | 5.00 | -0.72 | -13.46% | 3 | 5,793 | 18.70% |
| TMUS240517C00162500 | 2024-04-30 1:30PM EDT | 162.50 | 2.81 | 2.98 | 3.05 | -0.49 | -14.85% | 148 | 831 | 16.21% |
| TMUS240517C00165000 | 2024-04-30 2:13PM EDT | 165.00 | 1.55 | 1.52 | 1.57 | -0.15 | -8.82% | 248 | 14,357 | 14.53% |
| TMUS240517C00167500 | 2024-04-30 1:37PM EDT | 167.50 | 0.60 | 0.64 | 0.67 | -0.15 | -20.00% | 111 | 2,266 | 13.62% |
| TMUS240517C00170000 | 2024-04-30 11:36AM EDT | 170.00 | 0.19 | 0.21 | 0.25 | -0.07 | -26.92% | 31 | 5,715 | 13.38% |
| TMUS240517C00172500 | 2024-04-30 11:00AM EDT | 172.50 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 4 | 369 | 14.16% |
| TMUS240517C00175000 | 2024-04-30 10:05AM EDT | 175.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 3 | 1,583 | 15.87% |
| TMUS240517C00177500 | 2024-04-25 1:51PM EDT | 177.50 | 0.18 | 0.01 | 1.30 | 0.00 | - | - | 67 | 37.87% |
| TMUS240517C00180000 | 2024-04-30 11:31AM EDT | 180.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 454 | 1,925 | 20.22% |
| TMUS240517C00185000 | 2024-04-29 11:57AM EDT | 185.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 1,217 | 47.75% |
| TMUS240517C00187500 | 2024-04-25 9:56AM EDT | 187.50 | 0.12 | 0.00 | 1.28 | 0.00 | - | - | 3 | 52.95% |
| TMUS240517C00190000 | 2024-04-04 11:16AM EDT | 190.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 9 | 101 | 27.93% |
| TMUS240517C00195000 | 2024-04-26 1:49PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 210 | 212 | 34.18% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 200.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 47.71% |
| TMUS240517C00210000 | 2024-03-07 4:03PM EDT | 210.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 52.64% |
| TMUS240517C00220000 | 2024-02-06 4:22PM EDT | 220.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 57.42% |
| TMUS240517C00230000 | 2024-01-23 4:32PM EDT | 230.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 66.89% |
| TMUS240517C00240000 | 2024-01-22 4:30PM EDT | 240.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 1 | 72.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00070000 | 2024-01-23 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TMUS240517P00075000 | 2024-01-12 4:39PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 151.17% |
| TMUS240517P00080000 | 2024-01-12 4:41PM EDT | 80.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 126.56% |
| TMUS240517P00085000 | 2024-03-04 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 130.08% |
| TMUS240517P00090000 | 2023-11-30 3:31PM EDT | 90.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 28 | 130.27% |
| TMUS240517P00095000 | 2024-02-26 4:12PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 88.28% |
| TMUS240517P00100000 | 2024-02-05 3:25PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 96.48% |
| TMUS240517P00105000 | 2024-02-02 3:40PM EDT | 105.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 88.48% |
| TMUS240517P00110000 | 2024-04-25 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 190 | 8,685 | 61.72% |
| TMUS240517P00115000 | 2024-02-07 12:07PM EDT | 115.00 | 0.19 | 0.02 | 0.42 | 0.00 | - | 2 | 550 | 80.47% |
| TMUS240517P00120000 | 2024-02-07 12:06PM EDT | 120.00 | 0.22 | 0.03 | 0.54 | 0.00 | - | 2 | 749 | 75.29% |
| TMUS240517P00125000 | 2024-04-01 12:33PM EDT | 125.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 12 | 813 | 78.13% |
| TMUS240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 3,188 | 46.88% |
| TMUS240517P00135000 | 2024-04-26 11:03AM EDT | 135.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,794 | 37.11% |
| TMUS240517P00140000 | 2024-04-19 2:48PM EDT | 140.00 | 0.30 | 0.01 | 1.29 | 0.00 | - | 1,000 | 1,709 | 51.05% |
| TMUS240517P00145000 | 2024-04-26 10:34AM EDT | 145.00 | 0.10 | 0.02 | 0.00 | 0.00 | - | 1 | 2,183 | 12.50% |
| TMUS240517P00148000 | 2024-04-25 9:57AM EDT | 148.00 | 0.23 | 0.00 | 1.31 | 0.00 | - | - | 3 | 45.63% |
| TMUS240517P00149000 | 2024-04-25 3:20PM EDT | 149.00 | 0.19 | 0.01 | 1.32 | 0.00 | - | - | 60 | 43.68% |
| TMUS240517P00150000 | 2024-04-29 1:09PM EDT | 150.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 37 | 8,605 | 20.85% |
| TMUS240517P00152500 | 2024-04-25 3:22PM EDT | 152.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 10 | 18.26% |
| TMUS240517P00155000 | 2024-04-30 1:24PM EDT | 155.00 | 0.10 | 0.10 | 0.16 | -0.06 | -37.50% | 21 | 3,670 | 16.31% |
| TMUS240517P00157500 | 2024-04-30 12:39PM EDT | 157.50 | 0.26 | 0.23 | 0.26 | 0.00 | - | 130 | 534 | 14.21% |
| TMUS240517P00160000 | 2024-04-30 2:11PM EDT | 160.00 | 0.51 | 0.50 | 0.53 | -0.01 | -1.92% | 128 | 9,278 | 12.82% |
| TMUS240517P00162500 | 2024-04-30 2:09PM EDT | 162.50 | 1.06 | 1.07 | 1.08 | 0.00 | - | 286 | 2,364 | 11.41% |
| TMUS240517P00165000 | 2024-04-30 11:19AM EDT | 165.00 | 2.50 | 2.10 | 2.16 | +0.39 | +18.48% | 1 | 3,058 | 10.19% |
| TMUS240517P00167500 | 2024-04-26 1:19PM EDT | 167.50 | 4.45 | 3.65 | 3.90 | 0.00 | - | 7 | 54 | 8.77% |
| TMUS240517P00170000 | 2024-04-29 11:25AM EDT | 170.00 | 5.40 | 5.85 | 8.10 | 0.00 | - | 1 | 410 | 29.15% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 175.00 | 15.40 | 10.85 | 11.20 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 180.00 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 58.77% |
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 185.00 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 61.28% |
© 2024 Yahoo. All rights reserved.