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 | 24.55 | 28.20 | 0.00 | - | 2 | 2 | 53.13% |
| TMUS240628C00157500 | 2024-06-13 10:35AM EDT | 157.50 | 16.45 | 17.20 | 21.10 | 0.00 | - | 2 | 1 | 71.70% |
| TMUS240628C00160000 | 2024-06-12 3:55PM EDT | 160.00 | 14.63 | 14.80 | 18.20 | 0.00 | - | 2 | 4 | 60.99% |
| TMUS240628C00165000 | 2024-06-12 10:52AM EDT | 165.00 | 9.60 | 9.90 | 13.45 | 0.00 | - | 4 | 39 | 50.95% |
| TMUS240628C00170000 | 2024-06-14 2:17PM EDT | 170.00 | 6.80 | 7.15 | 9.00 | +0.90 | +15.25% | 1 | 20 | 42.19% |
| TMUS240628C00172500 | 2024-06-14 1:28PM EDT | 172.50 | 5.17 | 3.85 | 6.05 | +0.55 | +11.90% | 3 | 6 | 31.02% |
| TMUS240628C00175000 | 2024-06-14 3:52PM EDT | 175.00 | 3.95 | 3.85 | 4.20 | +0.41 | +11.58% | 16 | 414 | 27.88% |
| TMUS240628C00177500 | 2024-06-14 10:30AM EDT | 177.50 | 2.60 | 2.57 | 3.00 | +0.36 | +16.07% | 6 | 301 | 27.86% |
| TMUS240628C00180000 | 2024-06-14 1:53PM EDT | 180.00 | 1.50 | 1.61 | 1.91 | +0.23 | +18.11% | 4 | 662 | 26.58% |
| TMUS240628C00182500 | 2024-06-13 10:10AM EDT | 182.50 | 0.81 | 0.94 | 1.41 | 0.00 | - | 12 | 25 | 28.26% |
| TMUS240628C00185000 | 2024-06-14 11:04AM EDT | 185.00 | 0.68 | 0.54 | 0.94 | +0.08 | +13.33% | 26 | 65 | 28.66% |
| TMUS240628C00187500 | 2024-06-12 3:45PM EDT | 187.50 | 0.44 | 0.23 | 1.04 | 0.00 | - | - | 120 | 34.55% |
| TMUS240628C00190000 | 2024-06-14 2:32PM EDT | 190.00 | 0.33 | 0.23 | 0.74 | +0.07 | +26.92% | 2 | 178 | 35.06% |
| TMUS240628C00195000 | 2024-06-12 10:58AM EDT | 195.00 | 0.24 | 0.12 | 0.74 | 0.00 | - | 2 | 32 | 43.02% |
| TMUS240628C00197500 | 2024-06-10 1:19PM EDT | 197.50 | 0.29 | 0.10 | 0.75 | 0.00 | - | - | 1 | 46.97% |
| TMUS240628C00200000 | 2024-06-14 3:02PM EDT | 200.00 | 0.06 | 0.08 | 0.75 | -0.10 | -62.50% | 5 | 17 | 50.61% |
| TMUS240628C00205000 | 2024-06-07 3:58PM EDT | 205.00 | 0.26 | 0.05 | 1.41 | 0.00 | - | 3 | 4 | 57.23% |
| TMUS240628C00210000 | 2024-06-06 2:53PM EDT | 210.00 | 0.20 | 0.00 | 2.22 | 0.00 | - | - | 18 | 70.75% |
| TMUS240628C00250000 | 2024-06-12 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 158 | 83.59% |
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 | 2.14 | 0.00 | - | 28 | 28 | 186.91% |
| TMUS240628P00105000 | 2024-06-11 10:54AM EDT | 105.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | - | 38 | 173.14% |
| TMUS240628P00110000 | 2024-06-11 10:37AM EDT | 110.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 20 | 107.81% |
| TMUS240628P00115000 | 2024-06-14 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 85 | 98.44% |
| TMUS240628P00120000 | 2024-06-14 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 10 | 20 | 102.44% |
| TMUS240628P00125000 | 2024-06-14 11:32AM EDT | 125.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | 40 | 90 | 88.18% |
| TMUS240628P00130000 | 2024-06-13 10:16AM EDT | 130.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 20 | 65 | 70.70% |
| TMUS240628P00135000 | 2024-06-12 3:26PM EDT | 135.00 | 0.20 | 0.00 | 0.36 | 0.00 | - | - | 28 | 70.70% |
| TMUS240628P00140000 | 2024-06-12 9:45AM EDT | 140.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 56.84% |
| TMUS240628P00145000 | 2024-06-03 2:14PM EDT | 145.00 | 0.25 | 0.05 | 1.90 | 0.00 | - | 8 | 8 | 76.83% |
| TMUS240628P00150000 | 2024-06-12 9:52AM EDT | 150.00 | 0.46 | 0.08 | 0.51 | 0.00 | - | 1 | 2 | 50.34% |
| TMUS240628P00155000 | 2024-06-14 2:48PM EDT | 155.00 | 0.34 | 0.19 | 0.56 | -0.05 | -12.82% | 15 | 220 | 48.29% |
| TMUS240628P00157500 | 2024-06-13 10:17AM EDT | 157.50 | 0.40 | 0.15 | 0.67 | 0.00 | - | 21 | 3,877 | 45.65% |
| TMUS240628P00160000 | 2024-06-13 3:15PM EDT | 160.00 | 0.40 | 0.28 | 0.51 | 0.00 | - | 16 | 299 | 37.89% |
| TMUS240628P00165000 | 2024-06-14 2:44PM EDT | 165.00 | 0.70 | 0.37 | 1.03 | +0.05 | +7.69% | 1,595 | 5,981 | 35.62% |
| TMUS240628P00167500 | 2024-06-13 11:34AM EDT | 167.50 | 1.01 | 0.61 | 1.58 | 0.00 | - | 2 | 2 | 35.91% |
| TMUS240628P00170000 | 2024-06-14 11:37AM EDT | 170.00 | 1.42 | 0.92 | 1.48 | -0.22 | -13.41% | 19 | 1,671 | 28.69% |
| TMUS240628P00172500 | 2024-06-14 3:10PM EDT | 172.50 | 1.99 | 1.29 | 2.01 | -0.31 | -13.48% | 4 | 28 | 26.54% |
| TMUS240628P00175000 | 2024-06-13 3:50PM EDT | 175.00 | 3.00 | 2.52 | 2.92 | 0.00 | - | 4 | 788 | 25.68% |
| TMUS240628P00177500 | 2024-06-14 12:27PM EDT | 177.50 | 4.10 | 3.65 | 4.00 | -2.90 | -41.43% | 1 | 31 | 23.96% |
| TMUS240628P00180000 | 2024-06-14 3:10PM EDT | 180.00 | 5.86 | 4.85 | 5.85 | -1.99 | -25.35% | 4 | 3,013 | 26.00% |
| TMUS240628P00185000 | 2024-06-12 1:13PM EDT | 185.00 | 13.65 | 8.95 | 11.55 | 0.00 | - | - | 65 | 44.17% |
© 2024 Yahoo. All rights reserved.