Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240726C00160000 | 2024-06-20 3:48PM EDT | 160.00 | 17.85 | 15.80 | 19.00 | 0.00 | - | - | 6 | 44.04% |
| TMUS240726C00170000 | 2024-06-17 1:27PM EDT | 170.00 | 10.32 | 8.05 | 10.30 | 0.00 | - | 2 | 4 | 33.72% |
| TMUS240726C00175000 | 2024-06-26 2:23PM EDT | 175.00 | 3.87 | 3.90 | 5.25 | -1.58 | -28.99% | 8 | 22 | 22.72% |
| TMUS240726C00180000 | 2024-06-25 2:22PM EDT | 180.00 | 3.15 | 2.04 | 2.94 | -0.35 | -10.00% | 1 | 16 | 22.33% |
| TMUS240726C00185000 | 2024-06-26 2:57PM EDT | 185.00 | 0.79 | 0.86 | 1.12 | -0.67 | -45.89% | 10 | 253 | 19.72% |
| TMUS240726C00190000 | 2024-06-26 12:44PM EDT | 190.00 | 0.35 | 0.33 | 0.47 | -0.35 | -50.00% | 1 | 244 | 19.96% |
| TMUS240726C00195000 | 2024-06-25 9:42AM EDT | 195.00 | 0.37 | 0.13 | 2.25 | +0.01 | +2.78% | 1 | 3 | 40.22% |
| TMUS240726C00200000 | 2024-06-26 9:30AM EDT | 200.00 | 0.52 | 0.10 | 0.41 | +0.28 | +116.67% | 1 | 19 | 28.54% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240726P00095000 | 2024-06-12 9:43AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 87.89% |
| TMUS240726P00150000 | 2024-06-21 3:22PM EDT | 150.00 | 0.17 | 0.11 | 0.75 | 0.00 | - | 24 | 25 | 41.14% |
| TMUS240726P00155000 | 2024-06-26 3:43PM EDT | 155.00 | 0.33 | 0.21 | 0.41 | +0.03 | +10.00% | 1 | 27 | 29.86% |
| TMUS240726P00160000 | 2024-06-26 1:20PM EDT | 160.00 | 0.51 | 0.31 | 0.52 | +0.10 | +24.39% | 1 | 28 | 25.42% |
| TMUS240726P00165000 | 2024-06-24 1:05PM EDT | 165.00 | 0.56 | 0.53 | 0.79 | 0.00 | - | 1 | 247 | 21.80% |
| TMUS240726P00170000 | 2024-06-26 3:49PM EDT | 170.00 | 1.35 | 1.02 | 1.48 | +0.34 | +33.66% | 3 | 288 | 19.39% |
| TMUS240726P00175000 | 2024-06-26 1:58PM EDT | 175.00 | 2.90 | 2.42 | 2.91 | +0.30 | +11.54% | 6 | 20 | 17.55% |
| TMUS240726P00180000 | 2024-06-14 9:59AM EDT | 180.00 | 6.83 | 4.90 | 5.45 | 0.00 | - | 2 | 2 | 16.10% |
| TMUS240726P00185000 | 2024-06-07 9:50AM EDT | 185.00 | 7.38 | 7.70 | 10.45 | 0.00 | - | 1 | 1 | 23.90% |
© 2024 Yahoo. All rights reserved.