T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 155.00 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 24.08% |
| TMUS241220C00160000 | 2024-04-30 12:12PM EDT | 160.00 | 12.95 | 13.05 | 13.55 | -0.03 | -0.23% | 6 | 336 | 22.34% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 165.00 | 11.30 | 10.10 | 10.35 | 0.00 | - | 20 | 331 | 20.83% |
| TMUS241220C00170000 | 2024-04-25 2:00PM EDT | 170.00 | 8.65 | 7.10 | 7.85 | 0.00 | - | 17 | 284 | 20.00% |
| TMUS241220C00175000 | 2024-04-25 12:04PM EDT | 175.00 | 6.10 | 4.95 | 5.70 | 0.00 | - | 11 | 72 | 19.13% |
| TMUS241220C00180000 | 2024-04-29 3:26PM EDT | 180.00 | 3.97 | 3.80 | 4.10 | 0.00 | - | 3 | 188 | 18.62% |
| TMUS241220C00185000 | 2024-04-25 11:45AM EDT | 185.00 | 3.02 | 2.57 | 2.78 | 0.00 | - | 1 | 85 | 17.97% |
| TMUS241220C00190000 | 2024-04-30 10:46AM EDT | 190.00 | 1.81 | 1.64 | 1.91 | -0.16 | -8.12% | 4 | 439 | 17.70% |
| TMUS241220C00195000 | 2024-04-22 3:41PM EDT | 195.00 | 1.53 | 1.17 | 1.33 | 0.00 | - | 1 | 25 | 17.66% |
| TMUS241220C00200000 | 2024-04-26 3:14PM EDT | 200.00 | 0.93 | 0.85 | 1.03 | 0.00 | - | 14 | 19 | 18.16% |
| TMUS241220C00210000 | 2024-04-26 3:14PM EDT | 210.00 | 0.49 | 0.44 | 0.59 | 0.00 | - | 7 | 22 | 18.87% |
| TMUS241220C00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.37 | 0.00 | 2.38 | 0.00 | - | 2 | 1 | 29.87% |
| TMUS241220C00230000 | 2024-04-25 1:14PM EDT | 230.00 | 0.30 | 0.00 | 2.29 | 0.00 | - | 2 | 1 | 32.53% |
| TMUS241220C00240000 | 2024-04-08 3:09PM EDT | 240.00 | 0.25 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 35.08% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | - | 10 | 37.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00095000 | 2024-03-04 4:19PM EDT | 95.00 | 0.46 | 0.04 | 0.82 | 0.00 | - | 2 | 4 | 40.92% |
| TMUS241220P00100000 | 2024-03-14 3:45PM EDT | 100.00 | 0.43 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 35.03% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 33.25% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 31.41% |
| TMUS241220P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.60 | 0.02 | 2.65 | 0.00 | - | 2 | 11 | 38.54% |
| TMUS241220P00120000 | 2024-04-29 11:42AM EDT | 120.00 | 0.66 | 0.10 | 1.33 | 0.00 | - | 5 | 20 | 28.80% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.78 | 1.12 | 0.00 | - | 2 | 22 | 24.68% |
| TMUS241220P00130000 | 2024-04-29 11:33AM EDT | 130.00 | 1.04 | 1.07 | 1.24 | 0.00 | - | 4 | 11 | 22.46% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 135.00 | 2.26 | 1.33 | 1.57 | 0.00 | - | 125 | 509 | 21.03% |
| TMUS241220P00140000 | 2024-04-25 11:53AM EDT | 140.00 | 2.13 | 1.82 | 2.02 | 0.00 | - | 20 | 38 | 19.70% |
| TMUS241220P00145000 | 2024-04-30 12:04PM EDT | 145.00 | 2.51 | 2.31 | 2.54 | -0.39 | -13.45% | 6 | 187 | 18.19% |
| TMUS241220P00150000 | 2024-04-19 3:14PM EDT | 150.00 | 4.75 | 3.20 | 3.40 | 0.00 | - | 13 | 493 | 17.13% |
| TMUS241220P00155000 | 2024-04-23 10:06AM EDT | 155.00 | 5.20 | 4.35 | 4.50 | 0.00 | - | 2 | 130 | 15.99% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 160.00 | 6.30 | 5.80 | 6.00 | 0.00 | - | 2 | 1,308 | 14.95% |
| TMUS241220P00165000 | 2024-04-25 10:09AM EDT | 165.00 | 9.14 | 7.60 | 7.95 | 0.00 | - | 5 | 420 | 13.93% |
| TMUS241220P00170000 | 2024-04-30 12:01PM EDT | 170.00 | 10.55 | 10.05 | 11.10 | -0.75 | -6.64% | 6 | 1,052 | 14.22% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 175.00 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 15.99% |
© 2024 Yahoo. All rights reserved.