T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 0.00% |
| TMUS240920C00140000 | 2024-06-04 10:31AM EDT | 140.00 | 38.31 | 36.00 | 38.20 | 0.00 | - | 1 | 2 | 44.89% |
| TMUS240920C00145000 | 2024-06-21 1:57PM EDT | 145.00 | 33.22 | 32.05 | 33.30 | 0.00 | - | 116 | 117 | 40.44% |
| TMUS240920C00150000 | 2024-06-21 1:57PM EDT | 150.00 | 28.51 | 27.20 | 27.85 | 0.00 | - | 117 | 105 | 33.27% |
| TMUS240920C00155000 | 2024-06-25 9:51AM EDT | 155.00 | 25.00 | 22.40 | 23.50 | +3.34 | +15.42% | 1 | 470 | 31.42% |
| TMUS240920C00160000 | 2024-06-26 10:39AM EDT | 160.00 | 19.07 | 17.75 | 19.00 | -1.43 | -6.98% | 10 | 556 | 28.33% |
| TMUS240920C00165000 | 2024-06-26 12:57PM EDT | 165.00 | 14.50 | 14.10 | 14.70 | -2.30 | -13.69% | 1 | 636 | 25.40% |
| TMUS240920C00170000 | 2024-06-26 1:35PM EDT | 170.00 | 9.80 | 10.55 | 10.90 | -1.94 | -16.52% | 11 | 556 | 23.29% |
| TMUS240920C00175000 | 2024-06-26 2:38PM EDT | 175.00 | 7.55 | 7.45 | 7.70 | -1.93 | -20.36% | 46 | 1,332 | 21.80% |
| TMUS240920C00180000 | 2024-06-26 2:47PM EDT | 180.00 | 5.15 | 5.00 | 5.20 | -1.50 | -22.56% | 51 | 1,030 | 20.86% |
| TMUS240920C00185000 | 2024-06-26 1:43PM EDT | 185.00 | 2.75 | 3.20 | 3.35 | -1.90 | -40.86% | 36 | 599 | 20.26% |
| TMUS240920C00190000 | 2024-06-26 2:50PM EDT | 190.00 | 2.00 | 1.95 | 2.07 | -1.06 | -34.64% | 21 | 443 | 19.89% |
| TMUS240920C00195000 | 2024-06-25 12:19PM EDT | 195.00 | 1.71 | 1.17 | 1.30 | -0.10 | -5.52% | 4 | 77 | 20.03% |
| TMUS240920C00200000 | 2024-06-24 1:05PM EDT | 200.00 | 1.26 | 0.73 | 0.89 | 0.00 | - | 1 | 607 | 20.79% |
| TMUS240920C00210000 | 2024-06-10 3:53PM EDT | 210.00 | 0.99 | 0.35 | 0.45 | 0.00 | - | 1 | 40 | 22.46% |
| TMUS240920C00220000 | 2024-06-25 1:45PM EDT | 220.00 | 0.34 | 0.21 | 0.72 | -0.28 | -45.16% | 2 | 14 | 29.61% |
| TMUS240920C00230000 | 2024-04-24 3:18PM EDT | 230.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 44.36% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 34.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 77.34% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 97.95% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 74.37% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 74.12% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 59.96% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 58.50% |
| TMUS240920P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 12 | 67.19% |
| TMUS240920P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.19 | 0.01 | 0.67 | 0.00 | - | 2 | 14 | 55.91% |
| TMUS240920P00115000 | 2024-05-08 10:18AM EDT | 115.00 | 0.24 | 0.00 | 2.38 | 0.00 | - | 2 | 24 | 58.01% |
| TMUS240920P00120000 | 2024-05-08 10:17AM EDT | 120.00 | 0.29 | 0.00 | 2.43 | 0.00 | - | 2 | 21 | 53.44% |
| TMUS240920P00125000 | 2024-05-09 1:12PM EDT | 125.00 | 0.33 | 0.09 | 0.84 | 0.00 | - | 2 | 56 | 44.81% |
| TMUS240920P00130000 | 2024-05-30 3:18PM EDT | 130.00 | 0.34 | 0.12 | 0.86 | 0.00 | - | 5 | 145 | 40.75% |
| TMUS240920P00135000 | 2024-06-14 1:43PM EDT | 135.00 | 0.53 | 0.16 | 0.88 | 0.00 | - | 1 | 189 | 36.77% |
| TMUS240920P00140000 | 2024-06-07 2:49PM EDT | 140.00 | 0.57 | 0.43 | 0.62 | 0.00 | - | 2 | 1,313 | 30.13% |
| TMUS240920P00145000 | 2024-06-24 12:06PM EDT | 145.00 | 0.63 | 0.60 | 0.71 | 0.00 | - | 43 | 368 | 27.17% |
| TMUS240920P00150000 | 2024-06-26 11:18AM EDT | 150.00 | 0.81 | 0.80 | 1.11 | -0.49 | -37.69% | 4 | 471 | 26.29% |
| TMUS240920P00155000 | 2024-06-26 1:04PM EDT | 155.00 | 1.09 | 1.11 | 1.43 | -0.26 | -19.26% | 1 | 1,348 | 24.00% |
| TMUS240920P00160000 | 2024-06-26 1:50PM EDT | 160.00 | 1.85 | 1.63 | 1.83 | +0.35 | +23.33% | 5 | 773 | 21.52% |
| TMUS240920P00165000 | 2024-06-25 3:43PM EDT | 165.00 | 2.05 | 2.47 | 2.63 | -0.09 | -4.21% | 1 | 1,558 | 19.91% |
| TMUS240920P00170000 | 2024-06-26 1:50PM EDT | 170.00 | 4.17 | 3.80 | 3.95 | +1.06 | +34.08% | 9 | 377 | 18.82% |
| TMUS240920P00175000 | 2024-06-26 2:36PM EDT | 175.00 | 5.75 | 5.60 | 5.75 | +1.20 | +26.37% | 60 | 294 | 17.60% |
| TMUS240920P00180000 | 2024-06-26 2:41PM EDT | 180.00 | 8.20 | 8.10 | 8.25 | +1.20 | +17.14% | 130 | 894 | 16.57% |
| TMUS240920P00185000 | 2024-06-17 2:19PM EDT | 185.00 | 10.30 | 10.85 | 11.60 | 0.00 | - | 11 | 30 | 16.06% |
| TMUS240920P00190000 | 2024-06-12 9:54AM EDT | 190.00 | 16.67 | 15.05 | 15.55 | 0.00 | - | - | 0 | 15.59% |
| TMUS240920P00200000 | 2024-06-12 2:25PM EDT | 200.00 | 26.90 | 23.80 | 26.50 | 0.00 | - | - | 1 | 26.67% |
© 2024 Yahoo. All rights reserved.