T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115C00150000 | 2024-05-31 9:50AM EDT | 150.00 | 25.10 | 28.90 | 29.85 | +7.05 | +39.06% | 2 | 23 | 31.86% |
| TMUS241115C00155000 | 2024-05-28 3:54PM EDT | 155.00 | 24.05 | 24.60 | 25.35 | +6.45 | +36.65% | 11 | 36 | 29.19% |
| TMUS241115C00160000 | 2024-05-31 3:01PM EDT | 160.00 | 18.52 | 20.35 | 21.15 | +1.53 | +9.01% | 11 | 122 | 27.05% |
| TMUS241115C00165000 | 2024-05-31 1:15PM EDT | 165.00 | 13.80 | 16.40 | 17.15 | +2.85 | +26.03% | 4 | 241 | 25.00% |
| TMUS241115C00170000 | 2024-05-29 9:56AM EDT | 170.00 | 8.60 | 12.70 | 15.25 | 0.00 | - | 13 | 354 | 27.05% |
| TMUS241115C00175000 | 2024-05-31 3:40PM EDT | 175.00 | 9.56 | 9.85 | 12.00 | +2.47 | +34.84% | 14 | 554 | 25.40% |
| TMUS241115C00180000 | 2024-05-29 3:52PM EDT | 180.00 | 4.25 | 7.35 | 7.75 | 0.00 | - | 35 | 1,295 | 20.98% |
| TMUS241115C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 5.45 | 5.20 | 6.90 | +2.41 | +79.28% | 15 | 648 | 23.04% |
| TMUS241115C00190000 | 2024-05-31 12:53PM EDT | 190.00 | 2.73 | 3.65 | 4.10 | +0.31 | +12.81% | 8 | 165 | 19.96% |
| TMUS241115C00195000 | 2024-05-24 11:40AM EDT | 195.00 | 0.77 | 2.29 | 2.82 | 0.00 | - | 5 | 9 | 19.46% |
| TMUS241115C00200000 | 2024-05-22 11:00AM EDT | 200.00 | 0.45 | 1.40 | 2.04 | 0.00 | - | 6 | 198 | 19.57% |
| TMUS241115C00210000 | 2024-05-15 2:51PM EDT | 210.00 | 0.24 | 0.57 | 2.45 | 0.00 | - | 2 | 3 | 25.40% |
| TMUS241115C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.23 | 0.00 | 2.29 | 0.00 | - | - | 2 | 28.88% |
| TMUS241115C00230000 | 2024-04-05 2:21PM EDT | 230.00 | 0.30 | 0.00 | 2.26 | 0.00 | - | 2 | 1 | 32.45% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.79 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 46.83% |
| TMUS241115P00125000 | 2024-05-13 1:04PM EDT | 125.00 | 0.51 | 0.00 | 2.56 | 0.00 | - | 3 | 56 | 42.58% |
| TMUS241115P00130000 | 2024-04-26 9:43AM EDT | 130.00 | 0.95 | 0.60 | 0.99 | 0.00 | - | 1 | 3 | 30.05% |
| TMUS241115P00135000 | 2024-05-30 9:38AM EDT | 135.00 | 0.73 | 0.00 | 2.78 | -0.07 | -8.75% | 3 | 2,054 | 36.07% |
| TMUS241115P00140000 | 2024-05-22 10:32AM EDT | 140.00 | 1.00 | 0.00 | 2.94 | 0.00 | - | 5 | 2,016 | 33.04% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 145.00 | 1.85 | 0.84 | 2.66 | 0.00 | - | 2,971 | 2,832 | 28.35% |
| TMUS241115P00150000 | 2024-05-16 11:03AM EDT | 150.00 | 2.61 | 1.12 | 2.90 | 0.00 | - | 1 | 117 | 25.64% |
| TMUS241115P00155000 | 2024-05-30 2:05PM EDT | 155.00 | 2.34 | 1.59 | 2.63 | 0.00 | - | 12 | 475 | 21.18% |
| TMUS241115P00160000 | 2024-05-31 2:18PM EDT | 160.00 | 2.95 | 2.26 | 2.74 | -0.45 | -13.24% | 26 | 1,004 | 17.95% |
| TMUS241115P00165000 | 2024-05-31 3:39PM EDT | 165.00 | 3.80 | 1.69 | 3.70 | -0.90 | -19.15% | 224 | 454 | 16.70% |
| TMUS241115P00170000 | 2024-05-31 2:39PM EDT | 170.00 | 5.65 | 2.87 | 5.10 | -0.90 | -13.74% | 45 | 196 | 15.68% |
| TMUS241115P00175000 | 2024-05-31 3:16PM EDT | 175.00 | 7.60 | 4.85 | 6.85 | -1.35 | -15.08% | 6 | 28 | 14.44% |
| TMUS241115P00180000 | 2024-05-09 3:43PM EDT | 180.00 | 16.35 | 7.15 | 11.35 | 0.00 | - | 20 | 26 | 17.92% |
© 2024 Yahoo. All rights reserved.