T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419C00140000 | 2024-03-27 11:48AM EDT | 140.00 | 22.80 | 22.10 | 22.35 | 0.00 | - | 2,500 | 1,500 | 121.88% |
| TMUS240419C00145000 | 2024-02-29 1:22PM EDT | 145.00 | 19.31 | 16.80 | 20.20 | 0.00 | - | 4 | 1,404 | 207.72% |
| TMUS240419C00150000 | 2024-04-19 2:08PM EDT | 150.00 | 11.81 | 11.95 | 12.35 | +1.02 | +9.45% | 2 | 1,035 | 91.41% |
| TMUS240419C00152500 | 2024-04-08 3:08PM EDT | 152.50 | 8.95 | 8.70 | 9.85 | 0.00 | - | 2 | 3 | 75.59% |
| TMUS240419C00155000 | 2024-04-18 2:13PM EDT | 155.00 | 5.55 | 7.00 | 8.05 | 0.00 | - | 2 | 1,592 | 72.07% |
| TMUS240419C00157500 | 2024-04-15 9:30AM EDT | 157.50 | 5.20 | 4.50 | 4.95 | 0.00 | - | 3 | 269 | 49.12% |
| TMUS240419C00160000 | 2024-04-19 3:02PM EDT | 160.00 | 2.29 | 2.11 | 2.39 | +1.24 | +118.10% | 363 | 2,751 | 26.86% |
| TMUS240419C00162500 | 2024-04-19 3:12PM EDT | 162.50 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 1,639 | 2,196 | 5.47% |
| TMUS240419C00165000 | 2024-04-19 3:08PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 300 | 4,234 | 19.34% |
| TMUS240419C00167500 | 2024-04-18 2:59PM EDT | 167.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 136 | 40.63% |
| TMUS240419C00170000 | 2024-04-19 3:03PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,877 | 38.28% |
| TMUS240419C00172500 | 2024-04-15 10:46AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 40 | 48.44% |
| TMUS240419C00175000 | 2024-04-15 10:00AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,518 | 53.13% |
| TMUS240419C00177500 | 2024-03-26 12:48PM EDT | 177.50 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 121.09% |
| TMUS240419C00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 379 | 90.63% |
| TMUS240419C00182500 | 2024-03-27 3:05PM EDT | 182.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.44% |
| TMUS240419C00185000 | 2024-03-07 3:34PM EDT | 185.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 100 | 100 | 115.63% |
| TMUS240419C00190000 | 2024-02-15 12:39PM EDT | 190.00 | 0.17 | 0.03 | 0.08 | 0.00 | - | 10 | 13 | 135.16% |
| TMUS240419C00195000 | 2024-02-15 12:39PM EDT | 195.00 | 0.12 | 0.02 | 1.15 | 0.00 | - | 10 | 10 | 230.08% |
| TMUS240419C00200000 | 2024-04-08 3:25PM EDT | 200.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 1 | 222.66% |
| TMUS240419C00240000 | 2024-03-05 11:33AM EDT | 240.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 382.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00110000 | 2024-03-01 3:47PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 567 | 566 | 331.25% |
| TMUS240419P00120000 | 2024-03-11 2:34PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 34 | 45 | 326.95% |
| TMUS240419P00125000 | 2024-02-13 2:51PM EDT | 125.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 240.23% |
| TMUS240419P00135000 | 2024-02-23 4:37PM EDT | 135.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 217.58% |
| TMUS240419P00140000 | 2024-04-12 3:24PM EDT | 140.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 190 | 1,704 | 139.45% |
| TMUS240419P00145000 | 2024-04-18 1:49PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1,417 | 146.39% |
| TMUS240419P00148000 | 2024-04-15 11:58AM EDT | 148.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 125.20% |
| TMUS240419P00149000 | 2024-04-15 3:46PM EDT | 149.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 35 | 89.45% |
| TMUS240419P00150000 | 2024-04-15 3:46PM EDT | 150.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | 11 | 3,712 | 108.69% |
| TMUS240419P00152500 | 2024-04-19 2:12PM EDT | 152.50 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 108 | 296 | 62.50% |
| TMUS240419P00155000 | 2024-04-19 3:08PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 189 | 3,466 | 43.36% |
| TMUS240419P00157500 | 2024-04-19 11:15AM EDT | 157.50 | 0.04 | 0.00 | 0.33 | -0.01 | -20.00% | 106 | 1,866 | 52.93% |
| TMUS240419P00160000 | 2024-04-19 3:08PM EDT | 160.00 | 0.04 | 0.03 | 0.04 | -0.18 | -85.71% | 276 | 7,829 | 16.99% |
| TMUS240419P00162500 | 2024-04-19 3:11PM EDT | 162.50 | 0.36 | 0.19 | 0.59 | -1.44 | -80.00% | 68 | 1,232 | 12.31% |
| TMUS240419P00165000 | 2024-04-19 11:56AM EDT | 165.00 | 3.52 | 2.60 | 3.00 | -0.78 | -18.14% | 9 | 508 | 30.57% |
| TMUS240419P00167500 | 2024-03-27 12:36PM EDT | 167.50 | 5.75 | 4.30 | 6.10 | 0.00 | - | 2 | 0 | 76.66% |
| TMUS240419P00170000 | 2024-04-10 2:59PM EDT | 170.00 | 10.05 | 7.10 | 8.35 | 0.00 | - | 230 | 0 | 84.38% |
| TMUS240419P00175000 | 2024-03-05 4:13PM EDT | 175.00 | 9.25 | 11.40 | 14.00 | 0.00 | - | - | 0 | 150.88% |
| TMUS240419P00180000 | 2024-03-01 10:34AM EDT | 180.00 | 17.40 | 15.05 | 17.85 | 0.00 | - | 15 | 0 | 90.63% |
| TMUS240419P00185000 | 2024-03-06 3:14PM EDT | 185.00 | 17.15 | 21.75 | 24.40 | 0.00 | - | 15 | 0 | 150.20% |
© 2024 Yahoo. All rights reserved.