T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00149000 | 2024-04-15 3:55PM EDT | 149.00 | 11.75 | 13.10 | 16.65 | 0.00 | - | - | 1 | 83.35% |
| TMUS240503C00155000 | 2024-04-25 3:06PM EDT | 155.00 | 9.50 | 7.30 | 10.25 | 0.00 | - | 1 | 86 | 53.83% |
| TMUS240503C00157500 | 2024-04-26 10:51AM EDT | 157.50 | 4.50 | 6.15 | 7.75 | -2.70 | -37.50% | 1 | 39 | 44.34% |
| TMUS240503C00160000 | 2024-04-26 2:09PM EDT | 160.00 | 4.15 | 4.15 | 5.20 | -1.15 | -21.70% | 21 | 405 | 33.59% |
| TMUS240503C00162500 | 2024-04-26 3:55PM EDT | 162.50 | 1.87 | 2.02 | 2.30 | -1.58 | -45.80% | 164 | 109 | 17.43% |
| TMUS240503C00165000 | 2024-04-26 3:44PM EDT | 165.00 | 0.71 | 0.70 | 0.76 | -1.43 | -66.82% | 271 | 577 | 14.38% |
| TMUS240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 0.20 | 0.15 | 0.20 | -1.05 | -84.00% | 543 | 344 | 14.70% |
| TMUS240503C00170000 | 2024-04-26 3:54PM EDT | 170.00 | 0.05 | 0.04 | 0.25 | -0.54 | -91.53% | 223 | 487 | 22.71% |
| TMUS240503C00175000 | 2024-04-26 9:49AM EDT | 175.00 | 0.03 | 0.00 | 0.12 | -0.15 | -83.33% | 4 | 55 | 29.98% |
| TMUS240503C00177500 | 2024-04-25 3:56PM EDT | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 17 | 54.25% |
| TMUS240503C00180000 | 2024-04-26 11:38AM EDT | 180.00 | 0.01 | 0.00 | 0.06 | -0.10 | -90.91% | 2 | 10 | 35.74% |
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 185.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | - | 15 | 55.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 2024-04-23 12:22PM EDT | 135.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 66.80% |
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 140.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 1 | 16 | 88.13% |
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | -0.28 | -93.33% | 1 | 16 | 39.45% |
| TMUS240503P00147000 | 2024-04-19 12:52PM EDT | 147.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 52.44% |
| TMUS240503P00148000 | 2024-04-16 1:39PM EDT | 148.00 | 0.47 | 0.00 | 1.26 | 0.00 | - | - | 4 | 63.48% |
| TMUS240503P00149000 | 2024-04-25 3:01PM EDT | 149.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 43.36% |
| TMUS240503P00150000 | 2024-04-26 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 10 | 114 | 33.79% |
| TMUS240503P00155000 | 2024-04-26 3:30PM EDT | 155.00 | 0.04 | 0.01 | 0.17 | -0.33 | -89.19% | 24 | 348 | 29.00% |
| TMUS240503P00157500 | 2024-04-26 3:42PM EDT | 157.50 | 0.08 | 0.04 | 0.10 | -0.50 | -86.21% | 211 | 280 | 19.83% |
| TMUS240503P00160000 | 2024-04-26 3:32PM EDT | 160.00 | 0.15 | 0.07 | 0.19 | -0.83 | -84.69% | 321 | 515 | 16.02% |
| TMUS240503P00162500 | 2024-04-26 3:54PM EDT | 162.50 | 0.57 | 0.48 | 0.56 | -1.23 | -68.33% | 186 | 703 | 13.72% |
| TMUS240503P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 1.67 | 1.57 | 1.65 | -1.33 | -44.33% | 90 | 63 | 12.48% |
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 6.60 | 4.15 | 7.00 | 0.00 | - | 2 | 4 | 36.11% |
© 2024 Yahoo. All rights reserved.