T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719C00100000 | 2024-06-14 1:17PM EDT | 100.00 | 75.77 | 75.35 | 78.00 | +3.85 | +5.35% | 20 | 20 | 105.76% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 44.85 | 48.75 | 0.00 | - | 1 | 0 | 64.75% |
| TMUS240719C00145000 | 2024-06-05 11:01AM EDT | 145.00 | 36.21 | 30.80 | 33.80 | 0.00 | - | 1 | 31 | 51.44% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 20.75 | 24.10 | 0.00 | - | 6 | 29 | 51.76% |
| TMUS240719C00160000 | 2024-06-12 12:20PM EDT | 160.00 | 14.36 | 16.85 | 17.80 | 0.00 | - | 16 | 80 | 34.88% |
| TMUS240719C00165000 | 2024-06-13 1:41PM EDT | 165.00 | 12.00 | 12.75 | 14.65 | 0.00 | - | 1 | 574 | 38.46% |
| TMUS240719C00170000 | 2024-06-14 2:41PM EDT | 170.00 | 8.00 | 8.35 | 9.30 | -0.17 | -2.08% | 16 | 1,612 | 27.64% |
| TMUS240719C00175000 | 2024-06-14 3:52PM EDT | 175.00 | 5.30 | 5.35 | 5.75 | +0.65 | +13.98% | 180 | 5,700 | 24.52% |
| TMUS240719C00180000 | 2024-06-14 3:51PM EDT | 180.00 | 3.05 | 3.10 | 3.25 | +0.44 | +16.86% | 221 | 3,451 | 23.08% |
| TMUS240719C00185000 | 2024-06-14 3:57PM EDT | 185.00 | 1.76 | 1.68 | 1.78 | +0.23 | +15.03% | 244 | 6,420 | 23.02% |
| TMUS240719C00190000 | 2024-06-14 3:48PM EDT | 190.00 | 0.87 | 0.72 | 1.07 | +0.04 | +4.82% | 30 | 2,902 | 24.37% |
| TMUS240719C00195000 | 2024-06-14 3:15PM EDT | 195.00 | 0.48 | 0.35 | 0.61 | +0.13 | +37.14% | 9 | 262 | 25.27% |
| TMUS240719C00200000 | 2024-06-14 3:52PM EDT | 200.00 | 0.34 | 0.26 | 0.35 | +0.04 | +13.33% | 4 | 78 | 26.22% |
| TMUS240719C00210000 | 2024-06-14 2:04PM EDT | 210.00 | 0.42 | 0.08 | 0.47 | +0.02 | +5.00% | 2 | 31 | 35.82% |
| TMUS240719C00250000 | 2024-06-05 11:50AM EDT | 250.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 10 | 51.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719P00085000 | 2024-06-11 1:27PM EDT | 85.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 2 | 12 | 142.53% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 1 | 91.77% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.00 | 2.05 | 0.00 | - | - | 2 | 82.67% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.00 | 2.08 | 0.00 | - | 36 | 160 | 75.64% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.00 | 2.33 | 0.00 | - | 1 | 1 | 70.46% |
| TMUS240719P00135000 | 2024-06-04 10:39AM EDT | 135.00 | 0.13 | 0.00 | 2.36 | 0.00 | - | 1 | 31 | 63.62% |
| TMUS240719P00145000 | 2024-06-04 3:33PM EDT | 145.00 | 0.22 | 0.14 | 0.87 | 0.00 | - | 31 | 28 | 46.14% |
| TMUS240719P00150000 | 2024-06-14 2:00PM EDT | 150.00 | 0.49 | 0.36 | 0.62 | +0.03 | +6.52% | 1 | 517 | 36.57% |
| TMUS240719P00155000 | 2024-06-12 3:56PM EDT | 155.00 | 0.60 | 0.40 | 0.67 | -0.09 | -13.04% | 15 | 332 | 31.25% |
| TMUS240719P00160000 | 2024-06-14 12:54PM EDT | 160.00 | 0.71 | 0.86 | 0.99 | -0.12 | -14.46% | 19 | 1,568 | 28.32% |
| TMUS240719P00165000 | 2024-06-14 1:10PM EDT | 165.00 | 1.33 | 1.23 | 1.47 | +0.06 | +4.72% | 26 | 2,094 | 25.20% |
| TMUS240719P00170000 | 2024-06-14 3:46PM EDT | 170.00 | 2.27 | 2.09 | 2.34 | -0.12 | -5.02% | 491 | 3,682 | 22.53% |
| TMUS240719P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 3.80 | 3.55 | 3.95 | -0.45 | -10.59% | 280 | 4,618 | 20.73% |
| TMUS240719P00180000 | 2024-06-14 2:44PM EDT | 180.00 | 7.30 | 6.25 | 6.50 | -0.10 | -1.35% | 57 | 2,263 | 19.36% |
| TMUS240719P00185000 | 2024-06-12 3:55PM EDT | 185.00 | 12.20 | 9.15 | 10.70 | 0.00 | - | 211 | 698 | 22.51% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 13.95 | 16.30 | 0.00 | - | 1 | 59 | 32.52% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 17.85 | 21.10 | 0.00 | - | - | 2 | 37.16% |
© 2024 Yahoo. All rights reserved.