T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00150000 | 2024-06-18 11:36AM EDT | 150.00 | 31.35 | 29.10 | 30.85 | 0.00 | - | 3 | 18 | 33.04% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 24.00 | 24.80 | 27.05 | 0.00 | - | 1 | 2 | 32.11% |
| TMUS241220C00160000 | 2024-06-17 2:02PM EDT | 160.00 | 25.00 | 21.55 | 22.40 | 0.00 | - | 4 | 332 | 28.71% |
| TMUS241220C00165000 | 2024-06-03 10:24AM EDT | 165.00 | 20.50 | 17.90 | 18.60 | 0.00 | - | 1 | 222 | 27.04% |
| TMUS241220C00170000 | 2024-06-24 10:00AM EDT | 170.00 | 16.40 | 14.55 | 15.40 | 0.00 | - | 1 | 845 | 26.17% |
| TMUS241220C00175000 | 2024-06-26 2:10PM EDT | 175.00 | 10.97 | 11.40 | 12.20 | -2.63 | -19.34% | 5 | 262 | 24.72% |
| TMUS241220C00180000 | 2024-06-26 2:37PM EDT | 180.00 | 8.97 | 8.85 | 9.45 | -1.77 | -16.48% | 22 | 255 | 23.56% |
| TMUS241220C00185000 | 2024-06-21 1:36PM EDT | 185.00 | 7.11 | 6.70 | 7.15 | 0.00 | - | 6 | 93 | 22.63% |
| TMUS241220C00190000 | 2024-06-25 1:09PM EDT | 190.00 | 6.25 | 5.10 | 5.40 | +0.20 | +3.31% | 41 | 1,096 | 22.15% |
| TMUS241220C00195000 | 2024-06-21 3:45PM EDT | 195.00 | 4.60 | 3.70 | 4.35 | 0.00 | - | 15 | 217 | 22.61% |
| TMUS241220C00200000 | 2024-06-25 1:44PM EDT | 200.00 | 3.47 | 2.81 | 2.98 | -0.33 | -8.68% | 6 | 483 | 21.63% |
| TMUS241220C00210000 | 2024-06-21 3:00PM EDT | 210.00 | 1.80 | 1.40 | 1.93 | 0.00 | - | 6 | 73 | 22.71% |
| TMUS241220C00220000 | 2024-06-21 3:41PM EDT | 220.00 | 1.15 | 0.64 | 1.19 | 0.00 | - | 1 | 10 | 23.35% |
| TMUS241220C00230000 | 2024-05-30 2:47PM EDT | 230.00 | 0.32 | 0.36 | 0.78 | 0.00 | - | 2 | 1 | 24.24% |
| TMUS241220C00240000 | 2024-06-18 11:21AM EDT | 240.00 | 0.56 | 0.17 | 0.70 | 0.00 | - | 1 | 3 | 26.53% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TMUS241220C00260000 | 2024-06-21 9:30AM EDT | 260.00 | 0.53 | 0.00 | 2.48 | 0.00 | - | 11 | 11 | 41.60% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00085000 | 2024-06-18 9:31AM EDT | 85.00 | 0.36 | 0.00 | 2.36 | 0.00 | - | - | 1 | 63.92% |
| TMUS241220P00090000 | 2024-06-18 9:31AM EDT | 90.00 | 0.39 | 0.03 | 0.42 | 0.00 | - | - | 1 | 49.12% |
| TMUS241220P00095000 | 2024-06-10 1:39PM EDT | 95.00 | 0.14 | 0.10 | 2.41 | 0.00 | - | 2 | 6 | 56.03% |
| TMUS241220P00100000 | 2024-06-10 1:36PM EDT | 100.00 | 0.19 | 0.10 | 2.44 | 0.00 | - | 1 | 5 | 52.15% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 42.58% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 40.61% |
| TMUS241220P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.43 | 0.00 | 0.70 | 0.00 | - | 6 | 17 | 36.13% |
| TMUS241220P00120000 | 2024-05-20 10:28AM EDT | 120.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 38.56% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.63 | 2.80 | 0.00 | - | 2 | 22 | 42.66% |
| TMUS241220P00130000 | 2024-05-17 3:19PM EDT | 130.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 13 | 39.80% |
| TMUS241220P00135000 | 2024-06-26 2:43PM EDT | 135.00 | 0.93 | 0.79 | 0.94 | -0.29 | -23.77% | 126 | 509 | 26.03% |
| TMUS241220P00140000 | 2024-06-12 1:45PM EDT | 140.00 | 1.57 | 1.09 | 1.38 | 0.00 | - | 2 | 50 | 25.55% |
| TMUS241220P00145000 | 2024-06-05 3:31PM EDT | 145.00 | 2.16 | 1.44 | 3.05 | 0.00 | - | 10 | 200 | 29.11% |
| TMUS241220P00150000 | 2024-06-12 1:45PM EDT | 150.00 | 2.69 | 1.95 | 2.46 | 0.00 | - | 12 | 482 | 23.60% |
| TMUS241220P00155000 | 2024-06-24 2:47PM EDT | 155.00 | 2.30 | 2.59 | 2.94 | 0.00 | - | 2 | 152 | 21.72% |
| TMUS241220P00160000 | 2024-06-24 11:19AM EDT | 160.00 | 3.17 | 3.40 | 3.85 | 0.00 | - | 1 | 1,335 | 20.65% |
| TMUS241220P00165000 | 2024-06-25 11:56AM EDT | 165.00 | 4.20 | 4.55 | 4.95 | -0.05 | -1.18% | 5 | 291 | 19.43% |
| TMUS241220P00170000 | 2024-06-17 1:56PM EDT | 170.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | 500 | 1,094 | 18.52% |
| TMUS241220P00175000 | 2024-06-14 3:35PM EDT | 175.00 | 9.05 | 8.15 | 9.30 | 0.00 | - | 1 | 118 | 19.39% |
| TMUS241220P00180000 | 2024-06-12 1:22PM EDT | 180.00 | 12.88 | 10.40 | 11.05 | 0.00 | - | 7 | 134 | 17.18% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 185.00 | 10.75 | 13.30 | 14.55 | 0.00 | - | 55 | 206 | 17.69% |
| TMUS241220P00190000 | 2024-06-17 12:04PM EDT | 190.00 | 16.60 | 16.15 | 18.20 | 0.00 | - | 1 | 0 | 17.73% |
| TMUS241220P00195000 | 2024-06-12 10:51AM EDT | 195.00 | 21.92 | 19.45 | 22.30 | 0.00 | - | - | 11 | 18.11% |
© 2024 Yahoo. All rights reserved.