T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321C00155000 | 2024-05-22 9:30AM EDT | 155.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMUS250321C00165000 | 2024-05-24 12:39PM EDT | 165.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250321C00170000 | 2024-05-28 1:56PM EDT | 170.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMUS250321C00175000 | 2024-05-01 1:21PM EDT | 175.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMUS250321C00180000 | 2024-05-02 2:22PM EDT | 180.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMUS250321C00185000 | 2024-05-03 11:32AM EDT | 185.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TMUS250321C00195000 | 2024-05-14 1:46PM EDT | 195.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250321C00200000 | 2024-05-28 10:34AM EDT | 200.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS250321C00210000 | 2024-05-07 11:18AM EDT | 210.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321P00120000 | 2024-05-06 12:02PM EDT | 120.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS250321P00125000 | 2024-05-22 1:59PM EDT | 125.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS250321P00135000 | 2024-05-24 10:14AM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS250321P00140000 | 2024-05-02 11:35AM EDT | 140.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 155.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TMUS250321P00160000 | 2024-05-16 10:21AM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS250321P00165000 | 2024-05-23 11:25AM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| TMUS250321P00170000 | 2024-05-16 12:18PM EDT | 170.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TMUS250321P00175000 | 2024-05-22 10:28AM EDT | 175.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS250321P00180000 | 2024-05-21 2:38PM EDT | 180.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 185.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.