T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 160.00 | 15.75 | 15.80 | 19.40 | 0.00 | - | 20 | 10 | 78.15% |
| TMUS240705C00165000 | 2024-06-24 11:11AM EDT | 165.00 | 14.10 | 11.10 | 14.55 | 0.00 | - | 1 | 10 | 64.82% |
| TMUS240705C00170000 | 2024-06-25 10:39AM EDT | 170.00 | 8.95 | 7.70 | 9.85 | 0.00 | - | 2 | 364 | 52.08% |
| TMUS240705C00175000 | 2024-06-27 3:46PM EDT | 175.00 | 3.40 | 3.30 | 3.60 | +0.49 | +16.84% | 77 | 132 | 20.95% |
| TMUS240705C00177500 | 2024-06-27 3:44PM EDT | 177.50 | 1.85 | 1.75 | 1.89 | +0.50 | +37.04% | 66 | 277 | 18.41% |
| TMUS240705C00180000 | 2024-06-27 2:12PM EDT | 180.00 | 0.65 | 0.76 | 0.86 | +0.13 | +25.00% | 43 | 349 | 17.75% |
| TMUS240705C00182500 | 2024-06-27 2:14PM EDT | 182.50 | 0.31 | 0.30 | 0.46 | -0.30 | -49.18% | 4 | 39 | 19.63% |
| TMUS240705C00185000 | 2024-06-27 10:11AM EDT | 185.00 | 0.20 | 0.13 | 0.20 | +0.01 | +5.26% | 1 | 510 | 20.22% |
| TMUS240705C00190000 | 2024-06-27 1:16PM EDT | 190.00 | 0.11 | 0.06 | 0.20 | -0.06 | -35.29% | 2 | 12 | 29.49% |
| TMUS240705C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.04 | 0.04 | 0.31 | 0.00 | - | 1 | 43 | 41.60% |
| TMUS240705C00200000 | 2024-06-26 10:00AM EDT | 200.00 | 0.09 | 0.03 | 0.75 | 0.00 | - | 1 | 16 | 52.49% |
| TMUS240705C00205000 | 2024-06-26 9:51AM EDT | 205.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 14 | 33 | 60.50% |
| TMUS240705C00225000 | 2024-06-18 2:44PM EDT | 225.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 60 | 60.16% |
| TMUS240705C00240000 | 2024-06-20 11:15AM EDT | 240.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 1 | 118.85% |
| TMUS240705C00245000 | 2024-06-26 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 10 | 105.08% |
| TMUS240705C00250000 | 2024-06-20 11:04AM EDT | 250.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 34 | 213 | 118.95% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.20% |
| TMUS240705P00140000 | 2024-06-27 3:15PM EDT | 140.00 | 0.02 | 0.00 | 0.47 | -0.03 | -60.00% | 7 | 1 | 85.35% |
| TMUS240705P00145000 | 2024-06-21 10:08AM EDT | 145.00 | 0.20 | 0.01 | 0.05 | 0.00 | - | 25 | 25 | 55.47% |
| TMUS240705P00155000 | 2024-06-26 9:51AM EDT | 155.00 | 0.35 | 0.03 | 0.34 | 0.00 | - | 8 | 36 | 51.07% |
| TMUS240705P00160000 | 2024-06-27 9:34AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | +0.01 | +6.67% | 15 | 326 | 46.83% |
| TMUS240705P00162500 | 2024-06-27 12:17PM EDT | 162.50 | 0.15 | 0.00 | 0.43 | 0.00 | - | 35 | 41 | 43.41% |
| TMUS240705P00165000 | 2024-06-26 2:52PM EDT | 165.00 | 0.20 | 0.06 | 0.19 | 0.00 | - | 11 | 1,192 | 30.96% |
| TMUS240705P00167500 | 2024-06-26 3:33PM EDT | 167.50 | 0.30 | 0.12 | 0.18 | 0.00 | - | 3,203 | 2,767 | 25.49% |
| TMUS240705P00170000 | 2024-06-27 1:31PM EDT | 170.00 | 0.24 | 0.12 | 0.26 | -0.32 | -57.14% | 1 | 4,614 | 22.22% |
| TMUS240705P00172500 | 2024-06-27 3:56PM EDT | 172.50 | 0.34 | 0.24 | 0.44 | -0.40 | -54.05% | 155 | 112 | 19.48% |
| TMUS240705P00175000 | 2024-06-27 3:58PM EDT | 175.00 | 0.76 | 0.70 | 0.83 | -0.90 | -54.22% | 39 | 6,058 | 17.16% |
| TMUS240705P00177500 | 2024-06-27 2:06PM EDT | 177.50 | 2.18 | 1.54 | 1.70 | -0.71 | -24.57% | 10 | 605 | 15.85% |
| TMUS240705P00180000 | 2024-06-26 2:05PM EDT | 180.00 | 5.80 | 2.83 | 3.40 | 0.00 | - | 2,001 | 2,035 | 17.31% |
| TMUS240705P00182500 | 2024-06-27 3:14PM EDT | 182.50 | 5.86 | 5.00 | 5.45 | +0.22 | +3.90% | 2 | 5 | 18.21% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 185.00 | 9.35 | 6.90 | 8.10 | 0.00 | - | 1 | 4 | 26.49% |
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 190.00 | 11.00 | 10.65 | 14.50 | 0.00 | - | 5 | 4 | 58.23% |
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 195.00 | 22.85 | 15.50 | 19.55 | 0.00 | - | - | 0 | 71.05% |
© 2024 Yahoo. All rights reserved.