T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00150000 | 2024-06-12 10:51AM EDT | 150.00 | 29.11 | 29.20 | 32.60 | 0.00 | - | 11 | 15 | 35.38% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 24.00 | 25.25 | 28.40 | 0.00 | - | 1 | 2 | 33.30% |
| TMUS241220C00160000 | 2024-06-11 9:34AM EDT | 160.00 | 26.56 | 22.25 | 23.90 | 0.00 | - | 4 | 334 | 30.27% |
| TMUS241220C00165000 | 2024-06-03 10:24AM EDT | 165.00 | 20.50 | 18.35 | 20.30 | 0.00 | - | 1 | 222 | 29.00% |
| TMUS241220C00170000 | 2024-06-14 10:14AM EDT | 170.00 | 15.65 | 14.75 | 17.00 | +0.65 | +4.33% | 1 | 336 | 27.90% |
| TMUS241220C00175000 | 2024-06-12 12:36PM EDT | 175.00 | 10.30 | 11.85 | 14.05 | 0.00 | - | 3 | 262 | 27.00% |
| TMUS241220C00180000 | 2024-06-12 2:37PM EDT | 180.00 | 8.80 | 9.40 | 11.20 | 0.00 | - | 12 | 219 | 25.75% |
| TMUS241220C00185000 | 2024-06-12 3:26PM EDT | 185.00 | 6.55 | 7.40 | 9.30 | 0.00 | - | 9 | 87 | 25.82% |
| TMUS241220C00190000 | 2024-06-12 10:03AM EDT | 190.00 | 4.55 | 5.10 | 7.45 | 0.00 | - | 2 | 1,135 | 25.42% |
| TMUS241220C00195000 | 2024-06-12 12:16PM EDT | 195.00 | 3.45 | 3.75 | 5.95 | 0.00 | - | 63 | 217 | 25.20% |
| TMUS241220C00200000 | 2024-06-13 3:53PM EDT | 200.00 | 3.50 | 3.15 | 4.70 | +0.35 | +11.11% | 1 | 334 | 25.01% |
| TMUS241220C00210000 | 2024-06-10 10:49AM EDT | 210.00 | 2.84 | 1.74 | 2.95 | 0.00 | - | 3 | 34 | 24.99% |
| TMUS241220C00220000 | 2024-06-10 3:27PM EDT | 220.00 | 1.61 | 0.64 | 3.30 | 0.00 | - | 2 | 9 | 30.06% |
| TMUS241220C00230000 | 2024-05-30 2:47PM EDT | 230.00 | 0.32 | 0.00 | 2.84 | 0.00 | - | 2 | 1 | 32.24% |
| TMUS241220C00240000 | 2024-06-12 10:27AM EDT | 240.00 | 0.45 | 0.25 | 2.59 | 0.00 | - | 1 | 2 | 34.66% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00095000 | 2024-06-10 1:39PM EDT | 95.00 | 0.14 | 0.10 | 2.42 | 0.00 | - | 2 | 6 | 54.83% |
| TMUS241220P00100000 | 2024-06-10 1:36PM EDT | 100.00 | 0.19 | 0.10 | 2.47 | 0.00 | - | 1 | 5 | 51.14% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 41.68% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 39.77% |
| TMUS241220P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.43 | 0.00 | 2.65 | 0.00 | - | 6 | 17 | 48.63% |
| TMUS241220P00120000 | 2024-05-20 10:28AM EDT | 120.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 37.81% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.63 | 2.80 | 0.00 | - | 2 | 22 | 41.82% |
| TMUS241220P00130000 | 2024-05-17 3:19PM EDT | 130.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 13 | 39.05% |
| TMUS241220P00135000 | 2024-06-12 1:22PM EDT | 135.00 | 1.22 | 0.46 | 3.20 | 0.00 | - | 1 | 509 | 36.24% |
| TMUS241220P00140000 | 2024-06-12 1:45PM EDT | 140.00 | 1.57 | 0.84 | 3.50 | 0.00 | - | 2 | 50 | 33.75% |
| TMUS241220P00145000 | 2024-06-05 3:31PM EDT | 145.00 | 2.16 | 1.29 | 3.85 | 0.00 | - | 10 | 200 | 31.32% |
| TMUS241220P00150000 | 2024-06-12 1:45PM EDT | 150.00 | 2.69 | 1.65 | 3.05 | 0.00 | - | 12 | 482 | 25.26% |
| TMUS241220P00155000 | 2024-06-04 12:25PM EDT | 155.00 | 2.33 | 2.63 | 3.90 | 0.00 | - | 2 | 150 | 24.27% |
| TMUS241220P00160000 | 2024-06-13 12:04PM EDT | 160.00 | 4.60 | 3.10 | 4.50 | +0.55 | +13.58% | 1 | 1,342 | 22.16% |
| TMUS241220P00165000 | 2024-06-07 12:09PM EDT | 165.00 | 4.00 | 4.10 | 6.25 | 0.00 | - | 5 | 290 | 22.31% |
| TMUS241220P00170000 | 2024-06-14 12:21PM EDT | 170.00 | 6.70 | 6.25 | 7.90 | -0.90 | -11.84% | 1 | 1,094 | 21.49% |
| TMUS241220P00175000 | 2024-06-14 3:35PM EDT | 175.00 | 9.05 | 8.65 | 9.45 | -0.65 | -6.70% | 1 | 118 | 19.80% |
| TMUS241220P00180000 | 2024-06-12 1:22PM EDT | 180.00 | 12.88 | 10.35 | 12.25 | 0.00 | - | 7 | 134 | 19.88% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 185.00 | 10.75 | 12.65 | 15.00 | 0.00 | - | 55 | 206 | 19.09% |
| TMUS241220P00195000 | 2024-06-12 10:51AM EDT | 195.00 | 21.92 | 19.70 | 21.80 | 0.00 | - | - | 11 | 17.73% |
© 2024 Yahoo. All rights reserved.