T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 52.48% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 52.09% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 34.94% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 40.23% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 140.00 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 12.55% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 145.00 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 23.94% |
| TMUS240920C00150000 | 2024-04-25 11:42AM EDT | 150.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TMUS240920C00155000 | 2024-04-16 12:06PM EDT | 155.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| TMUS240920C00160000 | 2024-04-26 11:37AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 419 | 0.00% |
| TMUS240920C00165000 | 2024-04-29 10:13AM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 363 | 0.20% |
| TMUS240920C00170000 | 2024-04-29 11:26AM EDT | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 1.56% |
| TMUS240920C00175000 | 2024-04-26 3:45PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 740 | 3.13% |
| TMUS240920C00180000 | 2024-04-29 10:56AM EDT | 180.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 466 | 3.13% |
| TMUS240920C00185000 | 2024-04-26 10:22AM EDT | 185.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 3.13% |
| TMUS240920C00190000 | 2024-04-08 11:04AM EDT | 190.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| TMUS240920C00195000 | 2024-03-06 12:29PM EDT | 195.00 | 1.53 | 0.54 | 0.65 | 0.00 | - | 1 | 12 | 18.56% |
| TMUS240920C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 6.25% |
| TMUS240920C00210000 | 2024-04-29 3:26PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| TMUS240920C00220000 | 2024-04-24 3:15PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| TMUS240920C00230000 | 2024-04-24 3:18PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 31.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 56.25% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 71.44% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.61% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 53.15% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 47.63% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 46.63% |
| TMUS240920P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TMUS240920P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| TMUS240920P00115000 | 2024-04-29 3:26PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| TMUS240920P00120000 | 2024-04-29 3:26PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| TMUS240920P00125000 | 2024-04-29 3:25PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| TMUS240920P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 6.25% |
| TMUS240920P00135000 | 2024-04-15 2:09PM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 6.25% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 140.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,497 | 6.25% |
| TMUS240920P00145000 | 2024-04-26 10:45AM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 3.13% |
| TMUS240920P00150000 | 2024-04-26 11:41AM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 338 | 3.13% |
| TMUS240920P00155000 | 2024-04-26 12:23PM EDT | 155.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 21 | 629 | 1.56% |
| TMUS240920P00160000 | 2024-04-29 11:15AM EDT | 160.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 0.78% |
| TMUS240920P00165000 | 2024-04-29 3:45PM EDT | 165.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,299 | 0.00% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 170.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.