T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712C00165000 | 2024-06-12 3:10PM EDT | 165.00 | 9.50 | 11.45 | 15.05 | 0.00 | - | - | 4 | 52.03% |
| TMUS240712C00170000 | 2024-06-21 11:36AM EDT | 170.00 | 7.22 | 8.10 | 8.85 | 0.00 | - | 1 | 7 | 29.33% |
| TMUS240712C00175000 | 2024-06-27 3:52PM EDT | 175.00 | 4.30 | 3.05 | 4.40 | +1.50 | +53.57% | 75 | 158 | 21.31% |
| TMUS240712C00180000 | 2024-06-27 2:06PM EDT | 180.00 | 1.55 | 1.28 | 1.68 | +0.30 | +24.00% | 6 | 54 | 19.24% |
| TMUS240712C00185000 | 2024-06-26 11:16AM EDT | 185.00 | 0.30 | 0.38 | 0.52 | 0.00 | - | 2 | 725 | 19.34% |
| TMUS240712C00190000 | 2024-06-27 2:06PM EDT | 190.00 | 0.22 | 0.14 | 0.23 | -0.05 | -18.52% | 161 | 156 | 22.19% |
| TMUS240712C00195000 | 2024-06-17 12:32PM EDT | 195.00 | 0.40 | 0.05 | 0.91 | 0.00 | - | 1 | 8 | 40.02% |
| TMUS240712C00205000 | 2024-06-11 2:03PM EDT | 205.00 | 0.21 | 0.04 | 0.75 | 0.00 | - | 18 | 28 | 51.42% |
| TMUS240712C00250000 | 2024-06-25 11:33AM EDT | 250.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 3 | 6 | 84.38% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712P00100000 | 2024-06-12 9:43AM EDT | 100.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | - | 1 | 139.45% |
| TMUS240712P00125000 | 2024-06-12 1:22PM EDT | 125.00 | 0.30 | 0.00 | 0.47 | 0.00 | - | - | 1 | 87.21% |
| TMUS240712P00130000 | 2024-06-20 3:44PM EDT | 130.00 | 0.10 | 0.00 | 1.91 | 0.00 | - | - | 5 | 103.17% |
| TMUS240712P00145000 | 2024-06-25 1:03PM EDT | 145.00 | 0.13 | 0.04 | 1.34 | 0.00 | - | 30 | 65 | 67.72% |
| TMUS240712P00150000 | 2024-06-26 10:53AM EDT | 150.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 20 | 63 | 50.44% |
| TMUS240712P00155000 | 2024-06-27 9:51AM EDT | 155.00 | 0.17 | 0.06 | 0.23 | -0.06 | -26.09% | 20 | 65 | 38.87% |
| TMUS240712P00160000 | 2024-06-13 3:31PM EDT | 160.00 | 0.66 | 0.08 | 0.31 | 0.00 | - | 20 | 25 | 33.30% |
| TMUS240712P00165000 | 2024-06-21 10:46AM EDT | 165.00 | 0.58 | 0.18 | 0.35 | 0.00 | - | 10 | 70 | 26.03% |
| TMUS240712P00170000 | 2024-06-26 3:15PM EDT | 170.00 | 0.83 | 0.40 | 0.56 | 0.00 | - | 1 | 457 | 20.39% |
| TMUS240712P00175000 | 2024-06-27 12:31PM EDT | 175.00 | 1.62 | 1.17 | 1.50 | -0.08 | -4.71% | 7 | 952 | 17.74% |
| TMUS240712P00180000 | 2024-06-27 1:24PM EDT | 180.00 | 3.95 | 2.92 | 3.90 | -4.70 | -54.34% | 15 | 12 | 16.55% |
| TMUS240712P00185000 | 2024-06-17 11:05AM EDT | 185.00 | 9.20 | 7.30 | 8.05 | 0.00 | - | 1 | 11 | 18.73% |
© 2024 Yahoo. All rights reserved.