T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628C00150000 | 2024-06-10 3:12PM EDT | 150.00 | 31.54 | 23.60 | 26.05 | 0.00 | - | 2 | 2 | 116.99% |
| TMUS240628C00157500 | 2024-06-13 10:35AM EDT | 157.50 | 16.45 | 16.00 | 18.55 | 0.00 | - | 2 | 1 | 87.70% |
| TMUS240628C00160000 | 2024-06-12 3:55PM EDT | 160.00 | 14.63 | 13.60 | 16.00 | 0.00 | - | 2 | 4 | 75.88% |
| TMUS240628C00165000 | 2024-06-26 10:23AM EDT | 165.00 | 12.04 | 8.60 | 11.15 | -0.63 | -4.97% | 4 | 39 | 61.04% |
| TMUS240628C00170000 | 2024-06-25 10:02AM EDT | 170.00 | 8.30 | 5.20 | 5.95 | -0.40 | -4.60% | 11 | 68 | 34.33% |
| TMUS240628C00172500 | 2024-06-25 11:53AM EDT | 172.50 | 5.75 | 2.96 | 3.75 | -0.70 | -10.85% | 2 | 27 | 29.54% |
| TMUS240628C00175000 | 2024-06-26 2:31PM EDT | 175.00 | 1.33 | 1.45 | 1.78 | -2.36 | -63.96% | 34 | 490 | 23.71% |
| TMUS240628C00177500 | 2024-06-26 2:25PM EDT | 177.50 | 0.35 | 0.44 | 0.57 | -1.92 | -84.58% | 62 | 522 | 20.85% |
| TMUS240628C00180000 | 2024-06-26 2:25PM EDT | 180.00 | 0.13 | 0.10 | 0.17 | -0.65 | -83.33% | 113 | 907 | 21.83% |
| TMUS240628C00182500 | 2024-06-26 10:23AM EDT | 182.50 | 0.09 | 0.05 | 0.08 | -0.31 | -77.50% | 6 | 66 | 25.59% |
| TMUS240628C00185000 | 2024-06-26 9:46AM EDT | 185.00 | 0.06 | 0.03 | 0.10 | -0.12 | -66.67% | 2 | 213 | 33.99% |
| TMUS240628C00187500 | 2024-06-26 1:40PM EDT | 187.50 | 0.03 | 0.03 | 0.07 | -0.09 | -75.00% | 6 | 103 | 38.28% |
| TMUS240628C00190000 | 2024-06-25 10:43AM EDT | 190.00 | 0.07 | 0.02 | 0.07 | -0.04 | -36.36% | 1 | 171 | 44.53% |
| TMUS240628C00192500 | 2024-06-18 9:53AM EDT | 192.50 | 0.22 | 0.02 | 0.06 | 0.00 | - | - | 20 | 49.61% |
| TMUS240628C00195000 | 2024-06-21 1:09PM EDT | 195.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 10 | 42 | 51.17% |
| TMUS240628C00197500 | 2024-06-26 11:41AM EDT | 197.50 | 0.05 | 0.01 | 0.05 | -0.20 | -80.00% | 1 | 1 | 55.47% |
| TMUS240628C00200000 | 2024-06-26 9:54AM EDT | 200.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 50 | 37 | 62.89% |
| TMUS240628C00202500 | 2024-06-25 9:52AM EDT | 202.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 101 | 203 | 64.06% |
| TMUS240628C00205000 | 2024-06-25 3:18PM EDT | 205.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 102 | 231 | 71.88% |
| TMUS240628C00210000 | 2024-06-25 2:28PM EDT | 210.00 | 0.01 | 0.00 | 1.03 | -0.04 | -80.00% | 3 | 178 | 124.41% |
| TMUS240628C00215000 | 2024-06-25 1:38PM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 102 | 87.50% |
| TMUS240628C00220000 | 2024-06-26 9:53AM EDT | 220.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 20 | 20 | 147.66% |
| TMUS240628C00225000 | 2024-06-21 10:28AM EDT | 225.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 166.99% |
| TMUS240628C00230000 | 2024-06-20 11:19AM EDT | 230.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 5 | 114.06% |
| TMUS240628C00250000 | 2024-06-12 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 158 | 166.02% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628P00100000 | 2024-06-13 2:15PM EDT | 100.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 28 | 28 | 319.14% |
| TMUS240628P00105000 | 2024-06-11 10:54AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 38 | 294.73% |
| TMUS240628P00110000 | 2024-06-11 10:37AM EDT | 110.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 271.29% |
| TMUS240628P00115000 | 2024-06-14 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 95 | 203.91% |
| TMUS240628P00120000 | 2024-06-14 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 212.11% |
| TMUS240628P00125000 | 2024-06-21 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 126 | 134.38% |
| TMUS240628P00130000 | 2024-06-24 10:20AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 29 | 65 | 137.50% |
| TMUS240628P00135000 | 2024-06-24 10:47AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 38 | 96.88% |
| TMUS240628P00140000 | 2024-06-24 3:10PM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 89 | 96.09% |
| TMUS240628P00145000 | 2024-06-26 10:39AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 596 | 79.69% |
| TMUS240628P00150000 | 2024-06-26 2:35PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 100 | 181 | 69.53% |
| TMUS240628P00152500 | 2024-06-25 2:07PM EDT | 152.50 | 0.03 | 0.01 | 0.04 | -0.12 | -80.00% | 100 | 114 | 64.06% |
| TMUS240628P00155000 | 2024-06-26 2:34PM EDT | 155.00 | 0.04 | 0.02 | 0.11 | -0.04 | -50.00% | 5 | 232 | 65.63% |
| TMUS240628P00157500 | 2024-06-25 3:47PM EDT | 157.50 | 0.05 | 0.02 | 0.12 | 0.00 | - | 10 | 3,874 | 58.98% |
| TMUS240628P00160000 | 2024-06-26 2:09PM EDT | 160.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 28 | 379 | 51.56% |
| TMUS240628P00162500 | 2024-06-24 11:46AM EDT | 162.50 | 0.36 | 0.04 | 0.13 | +0.23 | +176.92% | 8 | 160 | 49.32% |
| TMUS240628P00165000 | 2024-06-26 1:59PM EDT | 165.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 207 | 6,961 | 39.84% |
| TMUS240628P00167500 | 2024-06-24 10:05AM EDT | 167.50 | 0.14 | 0.09 | 0.14 | 0.00 | - | 1 | 146 | 33.59% |
| TMUS240628P00170000 | 2024-06-26 1:20PM EDT | 170.00 | 0.22 | 0.14 | 0.20 | +0.01 | +4.76% | 4 | 1,785 | 27.34% |
| TMUS240628P00172500 | 2024-06-26 2:31PM EDT | 172.50 | 0.37 | 0.34 | 0.46 | +0.07 | +23.33% | 157 | 237 | 24.07% |
| TMUS240628P00175000 | 2024-06-26 2:54PM EDT | 175.00 | 1.13 | 1.03 | 1.20 | +0.53 | +88.33% | 164 | 954 | 22.83% |
| TMUS240628P00177500 | 2024-06-26 2:21PM EDT | 177.50 | 2.86 | 2.14 | 2.77 | +1.64 | +134.43% | 36 | 802 | 24.93% |
| TMUS240628P00180000 | 2024-06-26 2:00PM EDT | 180.00 | 5.95 | 4.50 | 5.05 | +3.25 | +120.37% | 31 | 3,222 | 32.57% |
| TMUS240628P00182500 | 2024-06-26 2:12PM EDT | 182.50 | 8.00 | 6.85 | 7.50 | +1.97 | +32.67% | 1 | 2 | 41.55% |
| TMUS240628P00185000 | 2024-06-25 2:31PM EDT | 185.00 | 6.73 | 9.15 | 11.45 | -6.92 | -50.70% | 1 | 59 | 58.89% |
© 2024 Yahoo. All rights reserved.