T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 160.00 | 15.75 | 13.75 | 16.10 | 0.00 | - | 20 | 10 | 43.41% |
| TMUS240705C00165000 | 2024-06-24 11:11AM EDT | 165.00 | 14.10 | 10.45 | 11.20 | 0.00 | - | 1 | 10 | 34.03% |
| TMUS240705C00170000 | 2024-06-25 10:39AM EDT | 170.00 | 8.95 | 5.65 | 6.25 | -0.15 | -1.65% | 2 | 364 | 22.71% |
| TMUS240705C00175000 | 2024-06-26 3:00PM EDT | 175.00 | 2.14 | 2.14 | 2.38 | -2.19 | -50.58% | 105 | 69 | 18.14% |
| TMUS240705C00177500 | 2024-06-26 2:50PM EDT | 177.50 | 1.09 | 1.04 | 1.17 | -1.77 | -61.89% | 34 | 241 | 17.15% |
| TMUS240705C00180000 | 2024-06-26 10:49AM EDT | 180.00 | 0.52 | 0.44 | 0.57 | -0.87 | -62.59% | 52 | 338 | 17.75% |
| TMUS240705C00182500 | 2024-06-25 3:57PM EDT | 182.50 | 0.61 | 0.20 | 0.32 | -0.17 | -21.79% | 6 | 39 | 19.48% |
| TMUS240705C00185000 | 2024-06-26 11:06AM EDT | 185.00 | 0.14 | 0.12 | 0.19 | -0.26 | -65.00% | 20 | 519 | 21.29% |
| TMUS240705C00190000 | 2024-06-25 11:22AM EDT | 190.00 | 0.17 | 0.03 | 0.19 | -0.09 | -34.62% | 1 | 12 | 29.30% |
| TMUS240705C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.04 | 0.04 | 0.32 | 0.00 | - | 1 | 43 | 40.77% |
| TMUS240705C00200000 | 2024-06-26 10:00AM EDT | 200.00 | 0.09 | 0.03 | 0.10 | -0.26 | -74.29% | 1 | 17 | 39.16% |
| TMUS240705C00205000 | 2024-06-26 9:51AM EDT | 205.00 | 0.03 | 0.02 | 0.07 | -0.17 | -85.00% | 14 | 19 | 42.97% |
| TMUS240705C00225000 | 2024-06-18 2:44PM EDT | 225.00 | 0.06 | 0.01 | 2.14 | 0.00 | - | 20 | 60 | 102.59% |
| TMUS240705C00240000 | 2024-06-20 11:15AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.56% |
| TMUS240705C00245000 | 2024-06-26 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.30 | -0.03 | -75.00% | 5 | 5 | 91.21% |
| TMUS240705C00250000 | 2024-06-20 11:04AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 213 | 78.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 112.79% |
| TMUS240705P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 89.70% |
| TMUS240705P00145000 | 2024-06-21 10:08AM EDT | 145.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 25 | 25 | 69.92% |
| TMUS240705P00155000 | 2024-06-12 11:57AM EDT | 155.00 | 0.35 | 0.00 | 0.34 | -0.05 | -12.50% | 8 | 28 | 48.34% |
| TMUS240705P00160000 | 2024-06-26 1:34PM EDT | 160.00 | 0.15 | 0.06 | 0.16 | -0.01 | -6.25% | 41 | 285 | 32.67% |
| TMUS240705P00162500 | 2024-06-26 11:17AM EDT | 162.50 | 0.15 | 0.14 | 0.20 | -0.18 | -54.55% | 40 | 1 | 29.49% |
| TMUS240705P00165000 | 2024-06-26 2:52PM EDT | 165.00 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 11 | 1,191 | 24.81% |
| TMUS240705P00167500 | 2024-06-26 1:40PM EDT | 167.50 | 0.41 | 0.30 | 0.33 | -0.38 | -48.10% | 2,977 | 2,000 | 22.75% |
| TMUS240705P00170000 | 2024-06-26 2:12PM EDT | 170.00 | 0.56 | 0.39 | 0.67 | +0.25 | +80.65% | 16 | 4,605 | 22.19% |
| TMUS240705P00172500 | 2024-06-26 2:50PM EDT | 172.50 | 0.88 | 0.83 | 0.90 | +0.38 | +76.00% | 52 | 9 | 18.07% |
| TMUS240705P00175000 | 2024-06-26 2:55PM EDT | 175.00 | 1.66 | 1.59 | 1.71 | +0.69 | +71.13% | 2,217 | 5,992 | 17.01% |
| TMUS240705P00177500 | 2024-06-26 1:16PM EDT | 177.50 | 3.23 | 2.97 | 3.20 | +1.46 | +82.49% | 1 | 581 | 17.80% |
| TMUS240705P00180000 | 2024-06-26 2:05PM EDT | 180.00 | 5.80 | 4.85 | 5.65 | +2.90 | +100.00% | 2,001 | 2,035 | 24.61% |
| TMUS240705P00182500 | 2024-06-20 9:54AM EDT | 182.50 | 5.64 | 7.10 | 7.70 | 0.00 | - | - | 5 | 25.64% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 185.00 | 9.35 | 9.40 | 11.50 | 0.00 | - | 1 | 17 | 46.48% |
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 190.00 | 11.00 | 13.80 | 16.60 | 0.00 | - | 5 | 4 | 59.42% |
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 195.00 | 22.85 | 19.25 | 21.65 | 0.00 | - | - | 0 | 54.27% |
© 2024 Yahoo. All rights reserved.