T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712C00165000 | 2024-06-12 3:10PM EDT | 165.00 | 9.50 | 11.30 | 13.45 | 0.00 | - | - | 4 | 43.73% |
| TMUS240712C00170000 | 2024-06-21 11:36AM EDT | 170.00 | 7.22 | 7.05 | 8.25 | 0.00 | - | 1 | 7 | 30.37% |
| TMUS240712C00175000 | 2024-06-26 11:12AM EDT | 175.00 | 2.80 | 2.97 | 3.75 | -2.45 | -46.67% | 60 | 115 | 20.79% |
| TMUS240712C00180000 | 2024-06-26 3:34PM EDT | 180.00 | 1.25 | 1.02 | 1.38 | -0.85 | -40.48% | 13 | 43 | 19.18% |
| TMUS240712C00185000 | 2024-06-26 11:16AM EDT | 185.00 | 0.30 | 0.33 | 0.58 | -0.42 | -58.33% | 2 | 725 | 21.34% |
| TMUS240712C00190000 | 2024-06-21 1:50PM EDT | 190.00 | 0.27 | 0.00 | 1.33 | 0.00 | - | 1 | 156 | 37.72% |
| TMUS240712C00195000 | 2024-06-17 12:32PM EDT | 195.00 | 0.40 | 0.07 | 0.73 | 0.00 | - | 1 | 8 | 38.14% |
| TMUS240712C00205000 | 2024-06-11 2:03PM EDT | 205.00 | 0.21 | 0.04 | 1.39 | 0.00 | - | 18 | 28 | 50.83% |
| TMUS240712C00250000 | 2024-06-25 11:33AM EDT | 250.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 3 | 6 | 94.38% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712P00100000 | 2024-06-12 9:43AM EDT | 100.00 | 0.15 | 0.00 | 1.03 | 0.00 | - | - | 1 | 146.78% |
| TMUS240712P00125000 | 2024-06-12 1:22PM EDT | 125.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | - | 1 | 88.28% |
| TMUS240712P00130000 | 2024-06-20 3:44PM EDT | 130.00 | 0.10 | 0.00 | 1.68 | 0.00 | - | - | 5 | 95.61% |
| TMUS240712P00145000 | 2024-06-25 1:03PM EDT | 145.00 | 0.13 | 0.00 | 0.20 | -0.02 | -13.33% | 30 | 65 | 50.00% |
| TMUS240712P00150000 | 2024-06-26 10:53AM EDT | 150.00 | 0.15 | 0.06 | 0.15 | -0.19 | -55.88% | 20 | 43 | 40.53% |
| TMUS240712P00155000 | 2024-06-25 10:23AM EDT | 155.00 | 0.23 | 0.08 | 0.23 | -0.07 | -23.33% | 26 | 65 | 36.23% |
| TMUS240712P00160000 | 2024-06-13 3:31PM EDT | 160.00 | 0.66 | 0.15 | 0.32 | 0.00 | - | 20 | 25 | 30.96% |
| TMUS240712P00165000 | 2024-06-21 10:46AM EDT | 165.00 | 0.58 | 0.26 | 0.43 | 0.00 | - | 10 | 70 | 24.90% |
| TMUS240712P00170000 | 2024-06-26 3:15PM EDT | 170.00 | 0.83 | 0.30 | 0.77 | -0.32 | -27.83% | 1 | 456 | 20.02% |
| TMUS240712P00175000 | 2024-06-26 9:40AM EDT | 175.00 | 1.70 | 1.66 | 2.04 | +0.23 | +15.65% | 2 | 952 | 18.02% |
| TMUS240712P00180000 | 2024-06-12 11:47AM EDT | 180.00 | 8.65 | 4.10 | 4.80 | 0.00 | - | 7 | 12 | 17.08% |
| TMUS240712P00185000 | 2024-06-17 11:05AM EDT | 185.00 | 9.20 | 7.25 | 10.05 | 0.00 | - | 1 | 11 | 29.22% |
© 2024 Yahoo. All rights reserved.