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 | 2024-06-26 2:02PM EDT | 100.00 | 74.67 | 75.80 | 79.80 | 0.00 | - | 10 | 27 | 119.92% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 46.00 | 49.90 | 0.00 | - | 1 | 0 | 75.15% |
| TMUS240719C00145000 | 2024-06-26 10:48AM EDT | 145.00 | 31.25 | 31.40 | 35.15 | 0.00 | - | 1 | 32 | 58.84% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 21.75 | 25.20 | 0.00 | - | 6 | 29 | 63.72% |
| TMUS240719C00160000 | 2024-06-27 3:59PM EDT | 160.00 | 18.29 | 16.35 | 19.65 | +1.36 | +8.03% | 1 | 2,030 | 49.34% |
| TMUS240719C00165000 | 2024-06-20 10:37AM EDT | 165.00 | 13.40 | 12.20 | 14.25 | 0.00 | - | 6 | 579 | 36.66% |
| TMUS240719C00170000 | 2024-06-27 12:15PM EDT | 170.00 | 8.00 | 8.65 | 9.15 | +1.10 | +15.94% | 12 | 1,690 | 26.45% |
| TMUS240719C00175000 | 2024-06-27 2:02PM EDT | 175.00 | 4.27 | 4.80 | 5.00 | +0.12 | +2.89% | 18 | 5,978 | 21.23% |
| TMUS240719C00180000 | 2024-06-27 3:59PM EDT | 180.00 | 2.18 | 2.10 | 2.27 | +0.44 | +25.29% | 222 | 3,725 | 19.46% |
| TMUS240719C00185000 | 2024-06-27 3:48PM EDT | 185.00 | 0.79 | 0.83 | 0.88 | +0.17 | +27.42% | 19 | 7,031 | 19.21% |
| TMUS240719C00190000 | 2024-06-27 3:42PM EDT | 190.00 | 0.31 | 0.23 | 0.39 | +0.11 | +55.00% | 25 | 2,880 | 20.80% |
| TMUS240719C00195000 | 2024-06-26 2:17PM EDT | 195.00 | 0.13 | 0.12 | 0.50 | 0.00 | - | 14 | 232 | 28.05% |
| TMUS240719C00200000 | 2024-06-26 2:21PM EDT | 200.00 | 0.13 | 0.07 | 0.25 | 0.00 | - | 3 | 196 | 28.86% |
| TMUS240719C00210000 | 2024-06-21 2:36PM EDT | 210.00 | 0.11 | 0.04 | 1.77 | 0.00 | - | 1 | 30 | 59.86% |
| TMUS240719C00240000 | 2024-06-21 1:36PM EDT | 240.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 67.92% |
| TMUS240719C00250000 | 2024-06-21 1:36PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 59.67% |
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 | 0.75 | 0.00 | - | 2 | 12 | 149.61% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | - | 1 | 93.85% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 2 | 90.19% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 36 | 160 | 84.38% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 74.32% |
| TMUS240719P00135000 | 2024-06-26 11:36AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 63.14% |
| TMUS240719P00145000 | 2024-06-26 2:15PM EDT | 145.00 | 0.22 | 0.07 | 0.75 | 0.00 | - | 1 | 34 | 57.03% |
| TMUS240719P00150000 | 2024-06-26 10:26AM EDT | 150.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 49.41% |
| TMUS240719P00155000 | 2024-06-26 2:44PM EDT | 155.00 | 0.25 | 0.11 | 0.31 | 0.00 | - | 150 | 461 | 34.03% |
| TMUS240719P00160000 | 2024-06-27 3:41PM EDT | 160.00 | 0.28 | 0.22 | 0.32 | -0.06 | -17.65% | 103 | 3,506 | 27.69% |
| TMUS240719P00165000 | 2024-06-27 12:20PM EDT | 165.00 | 0.46 | 0.35 | 0.46 | -0.16 | -25.81% | 16 | 3,642 | 23.10% |
| TMUS240719P00170000 | 2024-06-27 12:24PM EDT | 170.00 | 0.88 | 0.70 | 0.83 | -0.27 | -23.48% | 1 | 4,311 | 19.36% |
| TMUS240719P00175000 | 2024-06-27 3:54PM EDT | 175.00 | 1.81 | 1.78 | 1.88 | -0.55 | -23.31% | 279 | 6,431 | 16.99% |
| TMUS240719P00180000 | 2024-06-27 2:45PM EDT | 180.00 | 4.90 | 4.15 | 4.35 | -0.30 | -5.77% | 16 | 2,218 | 16.44% |
| TMUS240719P00185000 | 2024-06-21 12:08PM EDT | 185.00 | 9.64 | 7.75 | 8.15 | 0.00 | - | 4 | 696 | 16.47% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 11.00 | 13.90 | 0.00 | - | 1 | 18 | 30.31% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 15.65 | 19.50 | 0.00 | - | - | 0 | 42.44% |
© 2024 Yahoo. All rights reserved.