T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115C00150000 | 2024-04-01 3:42PM EDT | 150.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS241115C00155000 | 2024-03-15 12:31PM EDT | 155.00 | 16.95 | 13.80 | 16.75 | 0.00 | - | - | 31 | 24.51% |
| TMUS241115C00160000 | 2024-04-19 1:53PM EDT | 160.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 165.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| TMUS241115C00170000 | 2024-04-29 1:28PM EDT | 170.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TMUS241115C00175000 | 2024-04-25 11:58AM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TMUS241115C00180000 | 2024-04-26 2:45PM EDT | 180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| TMUS241115C00185000 | 2024-04-29 11:44AM EDT | 185.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS241115C00190000 | 2024-04-18 10:38AM EDT | 190.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TMUS241115C00195000 | 2024-03-21 1:55PM EDT | 195.00 | 1.35 | 0.51 | 2.70 | 0.00 | - | 2 | 5 | 23.63% |
| TMUS241115C00200000 | 2024-04-16 1:02PM EDT | 200.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| TMUS241115C00210000 | 2024-04-23 1:27PM EDT | 210.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS241115C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS241115C00230000 | 2024-04-05 2:21PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS241115P00125000 | 2024-04-26 11:39AM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMUS241115P00130000 | 2024-04-26 9:43AM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS241115P00135000 | 2024-04-19 2:14PM EDT | 135.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 6.25% |
| TMUS241115P00140000 | 2024-04-25 1:14PM EDT | 140.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TMUS241115P00145000 | 2024-04-25 10:04AM EDT | 145.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TMUS241115P00150000 | 2024-04-29 2:07PM EDT | 150.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS241115P00155000 | 2024-04-29 1:25PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| TMUS241115P00160000 | 2024-04-29 12:43PM EDT | 160.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| TMUS241115P00165000 | 2024-04-26 2:29PM EDT | 165.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115P00170000 | 2024-04-26 11:41AM EDT | 170.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 175.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.