T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719C00100000 | 2024-06-26 2:02PM EDT | 100.00 | 74.67 | 73.70 | 76.25 | -1.10 | -1.45% | 10 | 17 | 136.23% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 44.05 | 46.40 | 0.00 | - | 1 | 0 | 83.55% |
| TMUS240719C00145000 | 2024-06-26 10:48AM EDT | 145.00 | 31.25 | 30.35 | 31.40 | -4.96 | -13.70% | 1 | 31 | 50.76% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 20.80 | 21.50 | 0.00 | - | 6 | 29 | 43.87% |
| TMUS240719C00160000 | 2024-06-21 12:54PM EDT | 160.00 | 16.93 | 15.70 | 16.60 | 0.00 | - | 1,950 | 2,030 | 36.67% |
| TMUS240719C00165000 | 2024-06-20 10:37AM EDT | 165.00 | 13.40 | 11.00 | 11.65 | 0.00 | - | 6 | 579 | 28.58% |
| TMUS240719C00170000 | 2024-06-26 2:28PM EDT | 170.00 | 6.90 | 6.80 | 7.30 | -2.17 | -23.93% | 3 | 1,690 | 23.78% |
| TMUS240719C00175000 | 2024-06-26 2:12PM EDT | 175.00 | 3.20 | 3.60 | 3.65 | -2.50 | -43.86% | 55 | 5,994 | 19.81% |
| TMUS240719C00180000 | 2024-06-26 2:23PM EDT | 180.00 | 1.25 | 1.41 | 1.48 | -1.35 | -51.92% | 119 | 3,698 | 18.42% |
| TMUS240719C00185000 | 2024-06-26 2:40PM EDT | 185.00 | 0.50 | 0.50 | 0.58 | -0.64 | -56.14% | 760 | 6,689 | 18.98% |
| TMUS240719C00190000 | 2024-06-26 10:57AM EDT | 190.00 | 0.20 | 0.19 | 0.25 | -0.26 | -56.52% | 8 | 2,881 | 20.41% |
| TMUS240719C00195000 | 2024-06-26 2:17PM EDT | 195.00 | 0.13 | 0.13 | 0.18 | -0.15 | -53.57% | 14 | 242 | 23.78% |
| TMUS240719C00200000 | 2024-06-26 2:21PM EDT | 200.00 | 0.13 | 0.11 | 0.16 | -0.07 | -35.00% | 3 | 197 | 27.64% |
| TMUS240719C00210000 | 2024-06-21 2:36PM EDT | 210.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 30 | 48.19% |
| TMUS240719C00240000 | 2024-06-21 1:36PM EDT | 240.00 | 0.05 | 0.01 | 1.49 | 0.00 | - | 2 | 2 | 73.34% |
| TMUS240719C00250000 | 2024-06-21 1:36PM EDT | 250.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 1 | 11 | 62.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719P00085000 | 2024-06-11 1:27PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.01 | 1.30 | 0.00 | - | - | 1 | 97.02% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.01 | 2.17 | 0.00 | - | - | 2 | 98.88% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.01 | 1.34 | 0.00 | - | 36 | 160 | 81.10% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 60.99% |
| TMUS240719P00135000 | 2024-06-26 11:36AM EDT | 135.00 | 0.10 | 0.01 | 0.34 | -0.03 | -23.08% | 1 | 31 | 51.07% |
| TMUS240719P00145000 | 2024-06-26 2:15PM EDT | 145.00 | 0.22 | 0.10 | 0.34 | +0.02 | +10.00% | 1 | 33 | 43.80% |
| TMUS240719P00150000 | 2024-06-26 10:26AM EDT | 150.00 | 0.19 | 0.12 | 0.32 | -0.07 | -26.92% | 1 | 528 | 36.82% |
| TMUS240719P00155000 | 2024-06-26 2:44PM EDT | 155.00 | 0.25 | 0.19 | 0.34 | -0.06 | -19.35% | 150 | 371 | 30.81% |
| TMUS240719P00160000 | 2024-06-26 12:30PM EDT | 160.00 | 0.34 | 0.32 | 0.43 | +0.03 | +9.68% | 3 | 3,506 | 25.78% |
| TMUS240719P00165000 | 2024-06-26 2:44PM EDT | 165.00 | 0.62 | 0.53 | 0.62 | +0.18 | +40.91% | 157 | 3,643 | 21.09% |
| TMUS240719P00170000 | 2024-06-26 2:37PM EDT | 170.00 | 1.15 | 1.13 | 1.27 | +0.26 | +29.21% | 128 | 4,200 | 18.26% |
| TMUS240719P00175000 | 2024-06-26 2:49PM EDT | 175.00 | 2.63 | 2.59 | 2.69 | +0.70 | +36.84% | 449 | 6,271 | 15.58% |
| TMUS240719P00180000 | 2024-06-26 2:47PM EDT | 180.00 | 5.65 | 5.50 | 5.65 | +1.75 | +44.87% | 1 | 2,217 | 14.14% |
| TMUS240719P00185000 | 2024-06-21 12:08PM EDT | 185.00 | 9.64 | 9.60 | 10.05 | 0.00 | - | 4 | 696 | 15.09% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 14.40 | 16.50 | 0.00 | - | 1 | 59 | 35.55% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 18.80 | 21.15 | 0.00 | - | - | 0 | 39.09% |
© 2024 Yahoo. All rights reserved.