T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628C00150000 | 2024-06-10 3:12PM EDT | 150.00 | 31.54 | 25.55 | 29.00 | 0.00 | - | 2 | 2 | 201.37% |
| TMUS240628C00157500 | 2024-06-13 10:35AM EDT | 157.50 | 16.45 | 18.25 | 21.60 | 0.00 | - | 2 | 1 | 56.25% |
| TMUS240628C00160000 | 2024-06-12 3:55PM EDT | 160.00 | 14.63 | 15.70 | 19.55 | 0.00 | - | 2 | 4 | 83.59% |
| TMUS240628C00165000 | 2024-06-26 10:23AM EDT | 165.00 | 12.04 | 10.70 | 14.50 | 0.00 | - | 4 | 35 | 61.23% |
| TMUS240628C00170000 | 2024-06-27 10:42AM EDT | 170.00 | 6.75 | 5.90 | 9.30 | -1.55 | -18.67% | 2 | 68 | 91.36% |
| TMUS240628C00172500 | 2024-06-26 3:27PM EDT | 172.50 | 3.75 | 3.60 | 6.80 | 0.00 | - | 1 | 27 | 74.51% |
| TMUS240628C00175000 | 2024-06-27 1:58PM EDT | 175.00 | 2.17 | 2.12 | 2.92 | +0.84 | +63.16% | 14 | 495 | 26.66% |
| TMUS240628C00177500 | 2024-06-27 3:57PM EDT | 177.50 | 0.82 | 0.74 | 0.86 | -0.01 | -1.20% | 647 | 581 | 17.16% |
| TMUS240628C00180000 | 2024-06-27 3:55PM EDT | 180.00 | 0.17 | 0.13 | 0.18 | +0.04 | +30.77% | 76 | 974 | 18.36% |
| TMUS240628C00182500 | 2024-06-27 3:45PM EDT | 182.50 | 0.07 | 0.04 | 0.11 | -0.01 | -12.50% | 8 | 68 | 25.98% |
| TMUS240628C00185000 | 2024-06-27 3:15PM EDT | 185.00 | 0.05 | 0.03 | 0.23 | -0.01 | -16.67% | 60 | 214 | 41.90% |
| TMUS240628C00187500 | 2024-06-26 1:40PM EDT | 187.50 | 0.03 | 0.03 | 0.10 | 0.00 | - | 6 | 108 | 43.16% |
| TMUS240628C00190000 | 2024-06-25 10:43AM EDT | 190.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 171 | 49.41% |
| TMUS240628C00192500 | 2024-06-18 9:53AM EDT | 192.50 | 0.22 | 0.01 | 0.10 | 0.00 | - | - | 20 | 53.91% |
| TMUS240628C00195000 | 2024-06-27 1:13PM EDT | 195.00 | 0.01 | 0.01 | 0.09 | -0.08 | -88.89% | 24 | 42 | 60.16% |
| TMUS240628C00197500 | 2024-06-27 3:14PM EDT | 197.50 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 15 | 2 | 60.94% |
| TMUS240628C00200000 | 2024-06-27 1:13PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 87 | 56.25% |
| TMUS240628C00202500 | 2024-06-27 10:09AM EDT | 202.50 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 101 | 203 | 76.56% |
| TMUS240628C00205000 | 2024-06-26 3:31PM EDT | 205.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 95 | 241 | 82.42% |
| TMUS240628C00210000 | 2024-06-27 10:08AM EDT | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 53 | 178 | 94.53% |
| TMUS240628C00215000 | 2024-06-25 1:38PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 102 | 87.50% |
| TMUS240628C00220000 | 2024-06-26 9:53AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 40 | 112.50% |
| TMUS240628C00225000 | 2024-06-21 10:28AM EDT | 225.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 127.34% |
| TMUS240628C00230000 | 2024-06-20 11:19AM EDT | 230.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 5 | 151.56% |
| TMUS240628C00250000 | 2024-06-12 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 158 | 198.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628P00100000 | 2024-06-13 2:15PM EDT | 100.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 28 | 28 | 375.78% |
| TMUS240628P00105000 | 2024-06-11 10:54AM EDT | 105.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 38 | 347.27% |
| TMUS240628P00110000 | 2024-06-11 10:37AM EDT | 110.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 20 | 319.92% |
| TMUS240628P00115000 | 2024-06-14 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 95 | 255.47% |
| TMUS240628P00120000 | 2024-06-14 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 265.63% |
| TMUS240628P00125000 | 2024-06-21 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 126 | 170.31% |
| TMUS240628P00130000 | 2024-06-24 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 29 | 65 | 173.44% |
| TMUS240628P00135000 | 2024-06-24 10:47AM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 38 | 209.38% |
| TMUS240628P00140000 | 2024-06-24 3:10PM EDT | 140.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 11 | 89 | 177.15% |
| TMUS240628P00145000 | 2024-06-26 10:39AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 608 | 98.44% |
| TMUS240628P00150000 | 2024-06-27 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 62 | 281 | 78.13% |
| TMUS240628P00152500 | 2024-06-27 10:08AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 245 | 210 | 71.88% |
| TMUS240628P00155000 | 2024-06-26 2:34PM EDT | 155.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 232 | 64.06% |
| TMUS240628P00157500 | 2024-06-27 3:15PM EDT | 157.50 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 68 | 3,874 | 75.39% |
| TMUS240628P00160000 | 2024-06-27 1:00PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 2 | 393 | 73.44% |
| TMUS240628P00162500 | 2024-06-25 9:41AM EDT | 162.50 | 0.36 | 0.00 | 0.09 | 0.00 | - | 8 | 160 | 56.25% |
| TMUS240628P00165000 | 2024-06-27 9:56AM EDT | 165.00 | 0.04 | 0.01 | 0.12 | -0.07 | -63.64% | 20 | 6,764 | 50.78% |
| TMUS240628P00167500 | 2024-06-24 10:05AM EDT | 167.50 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 146 | 48.24% |
| TMUS240628P00170000 | 2024-06-27 11:20AM EDT | 170.00 | 0.07 | 0.02 | 0.12 | -0.07 | -50.00% | 3 | 1,783 | 36.91% |
| TMUS240628P00172500 | 2024-06-27 1:08PM EDT | 172.50 | 0.10 | 0.05 | 0.11 | -0.25 | -71.43% | 14 | 326 | 26.17% |
| TMUS240628P00175000 | 2024-06-27 3:57PM EDT | 175.00 | 0.21 | 0.14 | 0.21 | -0.60 | -74.07% | 390 | 925 | 18.85% |
| TMUS240628P00177500 | 2024-06-27 3:19PM EDT | 177.50 | 1.27 | 0.76 | 0.84 | -1.59 | -55.59% | 603 | 802 | 15.26% |
| TMUS240628P00180000 | 2024-06-26 2:00PM EDT | 180.00 | 5.95 | 2.46 | 2.97 | 0.00 | - | 31 | 3,210 | 24.46% |
| TMUS240628P00182500 | 2024-06-27 3:14PM EDT | 182.50 | 5.66 | 4.00 | 7.05 | -1.01 | -15.14% | 2 | 3 | 75.44% |
| TMUS240628P00185000 | 2024-06-25 2:31PM EDT | 185.00 | 6.73 | 5.80 | 9.55 | 0.00 | - | 1 | 59 | 90.58% |
© 2024 Yahoo. All rights reserved.