T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 51.56% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 47.89% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 26.98% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 140.00 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 37.29% |
| TMUS240816C00145000 | 2024-03-12 12:34PM EDT | 145.00 | 22.80 | 19.05 | 20.70 | 0.00 | - | 5 | 12 | 24.82% |
| TMUS240816C00150000 | 2024-04-24 9:50AM EDT | 150.00 | 16.65 | 16.10 | 16.75 | 0.00 | - | 1 | 301 | 24.20% |
| TMUS240816C00155000 | 2024-04-26 3:47PM EDT | 155.00 | 13.09 | 12.35 | 12.55 | 0.00 | - | 10 | 143 | 21.64% |
| TMUS240816C00160000 | 2024-04-26 10:55AM EDT | 160.00 | 7.90 | 8.65 | 8.85 | 0.00 | - | 39 | 447 | 19.65% |
| TMUS240816C00165000 | 2024-04-29 11:14AM EDT | 165.00 | 6.35 | 5.65 | 5.80 | 0.00 | - | 13 | 691 | 18.14% |
| TMUS240816C00170000 | 2024-04-29 3:35PM EDT | 170.00 | 3.75 | 3.40 | 3.50 | 0.00 | - | 45 | 820 | 17.05% |
| TMUS240816C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 2.17 | 1.87 | 1.92 | 0.00 | - | 93 | 1,199 | 16.21% |
| TMUS240816C00180000 | 2024-04-26 3:33PM EDT | 180.00 | 1.09 | 0.93 | 1.08 | 0.00 | - | 2 | 715 | 16.20% |
| TMUS240816C00185000 | 2024-04-17 9:51AM EDT | 185.00 | 0.71 | 0.48 | 0.52 | 0.00 | - | 1 | 88 | 15.81% |
| TMUS240816C00190000 | 2024-04-26 3:50PM EDT | 190.00 | 0.39 | 0.27 | 0.31 | 0.00 | - | 5 | 55 | 16.41% |
| TMUS240816C00195000 | 2024-04-29 3:29PM EDT | 195.00 | 0.20 | 0.09 | 1.15 | 0.00 | - | 2 | 14 | 25.06% |
| TMUS240816C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.28 | 0.07 | 0.46 | 0.00 | - | 5 | 46 | 22.36% |
| TMUS240816C00210000 | 2024-04-29 3:28PM EDT | 210.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 2 | 292 | 25.81% |
| TMUS240816C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.19 | 0.03 | 2.23 | 0.00 | - | 2 | 99 | 43.21% |
| TMUS240816C00230000 | 2024-03-08 4:41PM EDT | 230.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 33.62% |
| TMUS240816C00240000 | 2024-03-07 4:05PM EDT | 240.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 36.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 40.67% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 45.14% |
| TMUS240816P00115000 | 2024-03-18 3:34PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 40.89% |
| TMUS240816P00120000 | 2024-04-22 2:57PM EDT | 120.00 | 0.27 | 0.00 | 1.57 | 0.00 | - | 2 | 8 | 44.03% |
| TMUS240816P00125000 | 2024-04-22 2:51PM EDT | 125.00 | 0.40 | 0.00 | 2.07 | 0.00 | - | 2 | 14 | 42.80% |
| TMUS240816P00130000 | 2024-04-29 3:28PM EDT | 130.00 | 0.31 | 0.01 | 0.95 | 0.00 | - | 2 | 6 | 30.64% |
| TMUS240816P00135000 | 2024-04-26 12:07PM EDT | 135.00 | 0.38 | 0.19 | 2.41 | 0.00 | - | 1 | 14 | 35.33% |
| TMUS240816P00140000 | 2024-04-24 2:32PM EDT | 140.00 | 0.70 | 0.51 | 0.55 | 0.00 | - | 2 | 103 | 19.78% |
| TMUS240816P00145000 | 2024-04-29 3:49PM EDT | 145.00 | 0.75 | 0.76 | 0.80 | 0.00 | - | 2 | 168 | 17.96% |
| TMUS240816P00150000 | 2024-04-29 3:49PM EDT | 150.00 | 1.17 | 1.20 | 1.25 | 0.00 | - | 3 | 627 | 16.41% |
| TMUS240816P00155000 | 2024-04-29 12:27PM EDT | 155.00 | 1.88 | 1.96 | 2.02 | 0.00 | - | 3 | 388 | 15.05% |
| TMUS240816P00160000 | 2024-04-29 2:21PM EDT | 160.00 | 3.15 | 3.20 | 3.35 | 0.00 | - | 9 | 466 | 13.97% |
| TMUS240816P00165000 | 2024-04-29 3:20PM EDT | 165.00 | 5.30 | 5.25 | 5.40 | 0.00 | - | 98 | 552 | 12.97% |
| TMUS240816P00170000 | 2024-04-26 9:33AM EDT | 170.00 | 8.73 | 7.80 | 8.75 | 0.00 | - | 1 | 195 | 13.39% |
| TMUS240816P00175000 | 2024-04-26 9:48AM EDT | 175.00 | 12.60 | 11.70 | 12.60 | 0.00 | - | 1 | 322 | 13.27% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 180.00 | 16.95 | 16.10 | 17.25 | 0.00 | - | 31 | 32 | 14.83% |
| TMUS240816P00185000 | 2024-04-18 11:00AM EDT | 185.00 | 24.20 | 21.00 | 21.65 | 0.00 | - | - | 20 | 13.04% |
© 2024 Yahoo. All rights reserved.