T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 0.00% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 140.00 | 25.45 | 35.70 | 39.40 | 0.00 | - | 1 | 3 | 53.00% |
| TMUS240816C00145000 | 2024-06-14 10:29AM EDT | 145.00 | 32.80 | 29.95 | 32.20 | 0.00 | - | 15 | 10 | 44.23% |
| TMUS240816C00150000 | 2024-06-12 11:20AM EDT | 150.00 | 25.07 | 26.65 | 27.65 | 0.00 | - | 2 | 302 | 41.63% |
| TMUS240816C00155000 | 2024-06-14 10:34AM EDT | 155.00 | 23.44 | 21.50 | 22.45 | 0.00 | - | 1 | 149 | 34.33% |
| TMUS240816C00160000 | 2024-06-21 11:11AM EDT | 160.00 | 17.99 | 17.15 | 17.75 | 0.00 | - | 2 | 927 | 30.07% |
| TMUS240816C00165000 | 2024-06-25 12:20PM EDT | 165.00 | 15.59 | 13.15 | 13.40 | -0.66 | -4.06% | 1 | 1,358 | 26.90% |
| TMUS240816C00170000 | 2024-06-26 2:21PM EDT | 170.00 | 9.00 | 8.75 | 9.45 | -2.75 | -23.40% | 22 | 1,296 | 24.23% |
| TMUS240816C00175000 | 2024-06-26 2:45PM EDT | 175.00 | 6.15 | 6.00 | 6.20 | -1.88 | -23.41% | 59 | 2,521 | 22.47% |
| TMUS240816C00180000 | 2024-06-26 2:38PM EDT | 180.00 | 3.60 | 3.55 | 3.65 | -1.55 | -30.10% | 180 | 2,450 | 20.94% |
| TMUS240816C00185000 | 2024-06-26 2:32PM EDT | 185.00 | 1.99 | 2.01 | 2.10 | -1.11 | -35.81% | 151 | 909 | 20.67% |
| TMUS240816C00190000 | 2024-06-25 12:51PM EDT | 190.00 | 1.64 | 1.04 | 1.17 | -0.07 | -4.09% | 20 | 637 | 20.78% |
| TMUS240816C00195000 | 2024-06-26 1:17PM EDT | 195.00 | 0.30 | 0.54 | 0.68 | -1.02 | -77.27% | 1 | 329 | 21.42% |
| TMUS240816C00200000 | 2024-06-26 11:58AM EDT | 200.00 | 0.40 | 0.32 | 0.46 | -0.24 | -37.50% | 5 | 380 | 22.85% |
| TMUS240816C00210000 | 2024-06-25 11:53AM EDT | 210.00 | 0.28 | 0.01 | 0.62 | -0.25 | -47.17% | 5 | 299 | 31.10% |
| TMUS240816C00220000 | 2024-06-17 1:11PM EDT | 220.00 | 0.33 | 0.10 | 0.76 | 0.00 | - | 2 | 541 | 38.75% |
| TMUS240816C00230000 | 2024-06-18 12:15PM EDT | 230.00 | 0.31 | 0.01 | 1.41 | 0.00 | - | 2 | 5 | 51.07% |
| TMUS240816C00240000 | 2024-06-18 12:15PM EDT | 240.00 | 0.30 | 0.10 | 0.49 | 0.00 | - | 3 | 15 | 45.75% |
| TMUS240816C00250000 | 2024-06-21 11:55AM EDT | 250.00 | 0.17 | 0.04 | 0.30 | 0.00 | - | 2 | 236 | 46.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00080000 | 2024-06-17 1:04PM EDT | 80.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 83.40% |
| TMUS240816P00085000 | 2024-06-10 1:46PM EDT | 85.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 5 | 96.19% |
| TMUS240816P00090000 | 2024-06-06 11:17AM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 652 | 89.36% |
| TMUS240816P00095000 | 2024-06-06 11:17AM EDT | 95.00 | 0.15 | 0.00 | 1.54 | 0.00 | - | - | 112 | 94.04% |
| TMUS240816P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.13 | 0.00 | 2.22 | 0.00 | - | 3,113 | 3,115 | 93.90% |
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.16% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 65.14% |
| TMUS240816P00115000 | 2024-03-18 3:34PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 59.72% |
| TMUS240816P00120000 | 2024-06-24 12:08PM EDT | 120.00 | 0.25 | 0.10 | 1.49 | 0.00 | - | 6 | 15 | 62.94% |
| TMUS240816P00125000 | 2024-05-20 2:31PM EDT | 125.00 | 0.21 | 0.00 | 1.53 | 0.00 | - | 2 | 14 | 56.81% |
| TMUS240816P00130000 | 2024-06-03 11:56AM EDT | 130.00 | 0.47 | 0.08 | 0.83 | 0.00 | - | 1 | 6 | 52.30% |
| TMUS240816P00135000 | 2024-06-03 11:56AM EDT | 135.00 | 0.58 | 0.01 | 1.79 | 0.00 | - | 1 | 48 | 57.13% |
| TMUS240816P00140000 | 2024-06-14 1:09PM EDT | 140.00 | 0.55 | 0.13 | 0.87 | 0.00 | - | 3 | 148 | 42.16% |
| TMUS240816P00145000 | 2024-06-21 3:45PM EDT | 145.00 | 0.54 | 0.16 | 0.89 | 0.00 | - | 72 | 233 | 37.16% |
| TMUS240816P00150000 | 2024-06-25 10:38AM EDT | 150.00 | 0.45 | 0.46 | 0.57 | -0.07 | -13.46% | 1 | 798 | 28.64% |
| TMUS240816P00155000 | 2024-06-26 1:14PM EDT | 155.00 | 0.67 | 0.65 | 0.95 | -0.52 | -43.70% | 60 | 567 | 27.39% |
| TMUS240816P00160000 | 2024-06-26 1:16PM EDT | 160.00 | 1.05 | 1.00 | 1.11 | +0.13 | +14.13% | 4 | 860 | 23.32% |
| TMUS240816P00165000 | 2024-06-26 11:34AM EDT | 165.00 | 1.57 | 1.61 | 1.82 | +0.18 | +12.95% | 10 | 1,095 | 21.75% |
| TMUS240816P00170000 | 2024-06-26 11:47AM EDT | 170.00 | 2.65 | 2.67 | 2.77 | +0.44 | +19.91% | 33 | 1,227 | 19.46% |
| TMUS240816P00175000 | 2024-06-26 2:51PM EDT | 175.00 | 4.50 | 4.40 | 4.55 | +0.90 | +25.00% | 83 | 1,946 | 18.24% |
| TMUS240816P00180000 | 2024-06-26 12:16PM EDT | 180.00 | 6.60 | 7.00 | 7.15 | +1.10 | +20.00% | 129 | 1,005 | 17.09% |
| TMUS240816P00185000 | 2024-06-25 2:00PM EDT | 185.00 | 8.48 | 10.45 | 11.90 | -0.17 | -1.97% | 138 | 779 | 22.18% |
| TMUS240816P00190000 | 2024-06-25 2:00PM EDT | 190.00 | 12.48 | 13.40 | 15.85 | -3.10 | -19.90% | 1 | 5 | 22.02% |
© 2024 Yahoo. All rights reserved.