T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00065000 | 2023-09-19 10:26AM EDT | 65.00 | 77.20 | 73.40 | 74.55 | 0.00 | - | 1 | 232 | 0.00% |
| TMUS240621C00070000 | 2023-10-03 1:03PM EDT | 70.00 | 68.90 | 77.00 | 78.40 | 0.00 | - | 2 | 47 | 0.00% |
| TMUS240621C00075000 | 2023-08-10 11:00AM EDT | 75.00 | 67.60 | 64.05 | 66.30 | 0.00 | - | 3 | 16 | 0.00% |
| TMUS240621C00080000 | 2023-12-28 11:38AM EDT | 80.00 | 79.95 | 80.90 | 84.70 | 0.00 | - | 1 | 58 | 120.12% |
| TMUS240621C00085000 | 2023-09-26 11:49AM EDT | 85.00 | 58.71 | 59.20 | 60.65 | 0.00 | - | 2 | 105 | 0.00% |
| TMUS240621C00090000 | 2023-09-15 10:32AM EDT | 90.00 | 57.15 | 53.85 | 54.85 | 0.00 | - | 2 | 246 | 0.00% |
| TMUS240621C00095000 | 2023-09-19 2:15PM EDT | 95.00 | 50.70 | 45.80 | 46.55 | 0.00 | - | 104 | 176 | 0.00% |
| TMUS240621C00100000 | 2024-01-19 4:40PM EDT | 100.00 | 66.82 | 59.00 | 63.25 | 0.00 | - | 2 | 146 | 0.00% |
| TMUS240621C00105000 | 2023-09-20 12:08PM EDT | 105.00 | 41.75 | 35.90 | 36.80 | 0.00 | - | 13 | 60 | 0.00% |
| TMUS240621C00110000 | 2024-04-25 10:07AM EDT | 110.00 | 53.30 | 53.00 | 55.05 | 0.00 | - | 9 | 51 | 62.40% |
| TMUS240621C00115000 | 2024-04-11 2:53PM EDT | 115.00 | 46.90 | 48.00 | 50.05 | 0.00 | - | 3 | 9,550 | 56.49% |
| TMUS240621C00120000 | 2023-12-14 12:03PM EDT | 120.00 | 40.10 | 42.90 | 46.55 | 0.00 | - | 1 | 421 | 60.35% |
| TMUS240621C00125000 | 2024-03-20 9:33AM EDT | 125.00 | 38.25 | 35.65 | 38.65 | 0.00 | - | 30 | 927 | 37.94% |
| TMUS240621C00130000 | 2024-04-25 10:07AM EDT | 130.00 | 33.50 | 32.80 | 35.30 | 0.00 | - | 1 | 92 | 53.17% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 135.00 | 26.50 | 27.80 | 30.25 | 0.00 | - | 10 | 1,647 | 46.29% |
| TMUS240621C00140000 | 2024-04-25 10:07AM EDT | 140.00 | 23.65 | 23.20 | 24.65 | 0.00 | - | 5 | 929 | 35.24% |
| TMUS240621C00145000 | 2024-04-25 10:07AM EDT | 145.00 | 18.80 | 17.90 | 19.75 | 0.00 | - | 5 | 1,675 | 30.10% |
| TMUS240621C00150000 | 2024-04-25 11:42AM EDT | 150.00 | 15.22 | 14.10 | 14.40 | 0.00 | - | 6 | 3,553 | 21.69% |
| TMUS240621C00155000 | 2024-04-29 12:49PM EDT | 155.00 | 10.67 | 9.60 | 9.80 | 0.00 | - | 3 | 2,536 | 18.13% |
| TMUS240621C00160000 | 2024-04-30 11:09AM EDT | 160.00 | 5.70 | 5.65 | 5.75 | -0.50 | -8.06% | 23 | 52,672 | 15.53% |
| TMUS240621C00165000 | 2024-04-30 10:24AM EDT | 165.00 | 2.88 | 2.68 | 2.78 | -0.27 | -8.57% | 15 | 14,271 | 14.12% |
| TMUS240621C00170000 | 2024-04-30 11:04AM EDT | 170.00 | 1.00 | 0.82 | 1.05 | -0.25 | -20.00% | 12 | 5,561 | 13.32% |
| TMUS240621C00175000 | 2024-04-30 11:56AM EDT | 175.00 | 0.33 | 0.29 | 0.35 | -0.13 | -28.26% | 1 | 3,083 | 13.33% |
| TMUS240621C00180000 | 2024-04-29 1:53PM EDT | 180.00 | 0.17 | 0.11 | 0.40 | 0.00 | - | 5 | 1,692 | 17.77% |
| TMUS240621C00185000 | 2024-04-30 10:12AM EDT | 185.00 | 0.15 | 0.03 | 1.34 | -0.60 | -80.00% | 2 | 2,401 | 29.59% |
| TMUS240621C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 2 | 1,620 | 28.81% |
| TMUS240621C00195000 | 2024-04-24 3:23PM EDT | 195.00 | 0.17 | 0.01 | 1.15 | 0.00 | - | 2 | 3,681 | 36.10% |
| TMUS240621C00200000 | 2024-04-12 2:35PM EDT | 200.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 457 | 33.42% |
| TMUS240621C00210000 | 2024-03-15 3:51PM EDT | 210.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 1 | 265 | 37.65% |
| TMUS240621C00220000 | 2024-04-11 12:02PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| TMUS240621C00230000 | 2024-04-16 2:22PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 62 | 53.35% |
| TMUS240621C00240000 | 2024-01-09 3:56PM EDT | 240.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | - | 0 | 45.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00065000 | 2024-02-27 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 65 | 121.39% |
| TMUS240621P00070000 | 2024-01-12 4:40PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 60 | 93.55% |
| TMUS240621P00075000 | 2024-02-20 2:21PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 91.89% |
| TMUS240621P00080000 | 2024-02-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 84.86% |
| TMUS240621P00085000 | 2024-02-29 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 184 | 96.29% |
| TMUS240621P00090000 | 2024-03-05 10:48AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 22 | 230 | 72.07% |
| TMUS240621P00095000 | 2024-02-15 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 25.00% |
| TMUS240621P00100000 | 2024-04-11 1:18PM EDT | 100.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1,000 | 2,205 | 50.20% |
| TMUS240621P00105000 | 2024-04-19 1:14PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 257 | 1,499 | 53.91% |
| TMUS240621P00110000 | 2024-04-23 2:43PM EDT | 110.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 31,465 | 45.51% |
| TMUS240621P00115000 | 2024-04-18 12:47PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 238 | 10,616 | 25.00% |
| TMUS240621P00120000 | 2024-04-26 1:30PM EDT | 120.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 4,000 | 13,907 | 52.64% |
| TMUS240621P00125000 | 2024-04-30 11:16AM EDT | 125.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 1 | 3,986 | 35.74% |
| TMUS240621P00130000 | 2024-04-26 11:46AM EDT | 130.00 | 0.10 | 0.01 | 1.35 | 0.00 | - | 1 | 3,904 | 48.05% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 135.00 | 0.37 | 0.04 | 0.75 | 0.00 | - | 2 | 5,411 | 35.89% |
| TMUS240621P00140000 | 2024-04-26 9:52AM EDT | 140.00 | 0.22 | 0.07 | 0.29 | 0.00 | - | 3 | 5,393 | 24.54% |
| TMUS240621P00145000 | 2024-04-26 1:30PM EDT | 145.00 | 0.24 | 0.03 | 0.23 | 0.00 | - | 1 | 3,620 | 18.99% |
| TMUS240621P00150000 | 2024-04-30 9:57AM EDT | 150.00 | 0.35 | 0.35 | 0.38 | -0.01 | -2.78% | 2 | 5,191 | 16.36% |
| TMUS240621P00155000 | 2024-04-29 2:32PM EDT | 155.00 | 0.71 | 0.75 | 0.77 | 0.00 | - | 1 | 6,647 | 14.31% |
| TMUS240621P00160000 | 2024-04-30 12:00PM EDT | 160.00 | 1.73 | 1.75 | 1.78 | +0.14 | +8.81% | 478 | 19,043 | 13.00% |
| TMUS240621P00165000 | 2024-04-30 11:34AM EDT | 165.00 | 3.90 | 3.75 | 3.90 | +0.35 | +9.86% | 26 | 3,905 | 12.13% |
| TMUS240621P00170000 | 2024-04-30 11:23AM EDT | 170.00 | 7.26 | 7.15 | 7.35 | +0.76 | +11.69% | 25 | 269 | 11.59% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 39.98% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 180.00 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 18.23% |
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 18.51% |
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 200.00 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 145.84% |
| TMUS240621P00210000 | 2023-02-09 10:51AM EDT | 210.00 | 65.58 | 69.65 | 71.55 | 0.00 | - | - | 0 | 155.88% |
© 2024 Yahoo. All rights reserved.