T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 22.49 | 27.95 | 29.05 | 0.00 | - | 3 | 9 | 29.99% |
| TMUS250321C00165000 | 2024-06-21 2:38PM EDT | 165.00 | 22.25 | 20.75 | 21.70 | 0.00 | - | 4 | 13 | 27.41% |
| TMUS250321C00170000 | 2024-06-24 9:30AM EDT | 170.00 | 19.25 | 17.30 | 18.50 | 0.00 | - | 5 | 29 | 26.48% |
| TMUS250321C00175000 | 2024-06-18 10:08AM EDT | 175.00 | 17.00 | 14.60 | 15.20 | 0.00 | - | 1 | 9 | 25.01% |
| TMUS250321C00180000 | 2024-06-26 10:44AM EDT | 180.00 | 12.55 | 11.90 | 12.60 | +1.34 | +11.95% | 1 | 129 | 24.31% |
| TMUS250321C00185000 | 2024-06-12 10:40AM EDT | 185.00 | 9.70 | 9.75 | 10.15 | 0.00 | - | 2 | 22 | 23.42% |
| TMUS250321C00190000 | 2024-06-20 12:41PM EDT | 190.00 | 9.55 | 7.65 | 8.30 | 0.00 | - | 2 | 12 | 23.10% |
| TMUS250321C00195000 | 2024-06-12 3:07PM EDT | 195.00 | 5.77 | 5.80 | 6.70 | 0.00 | - | 5 | 7 | 22.79% |
| TMUS250321C00200000 | 2024-06-24 1:59PM EDT | 200.00 | 6.00 | 4.60 | 5.35 | 0.00 | - | 75 | 81 | 22.50% |
| TMUS250321C00210000 | 2024-06-21 2:44PM EDT | 210.00 | 3.55 | 2.87 | 3.40 | 0.00 | - | 30 | 35 | 22.25% |
| TMUS250321C00220000 | 2024-06-24 9:30AM EDT | 220.00 | 1.92 | 1.85 | 2.81 | 0.00 | - | 1 | 3 | 24.09% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321P00120000 | 2024-05-31 3:37PM EDT | 120.00 | 0.72 | 0.38 | 2.93 | 0.00 | - | 1 | 3 | 38.40% |
| TMUS250321P00125000 | 2024-05-22 1:59PM EDT | 125.00 | 1.12 | 0.00 | 1.39 | 0.00 | - | - | 10 | 28.64% |
| TMUS250321P00130000 | 2024-06-26 1:20PM EDT | 130.00 | 1.20 | 1.14 | 1.48 | +0.15 | +14.29% | 1 | 10 | 26.41% |
| TMUS250321P00135000 | 2024-06-06 3:27PM EDT | 135.00 | 1.25 | 1.52 | 1.92 | 0.00 | - | 26 | 35 | 25.60% |
| TMUS250321P00140000 | 2024-06-10 1:47PM EDT | 140.00 | 1.52 | 1.74 | 2.93 | 0.00 | - | 1 | 199 | 26.27% |
| TMUS250321P00145000 | 2024-06-06 3:27PM EDT | 145.00 | 2.06 | 2.20 | 3.15 | 0.00 | - | - | 2 | 24.02% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 150.00 | 3.80 | 2.27 | 3.40 | 0.00 | - | 1 | 217 | 21.78% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 155.00 | 5.60 | 1.47 | 3.70 | 0.00 | - | 20 | 1,064 | 19.56% |
| TMUS250321P00160000 | 2024-06-26 11:49AM EDT | 160.00 | 5.15 | 4.90 | 5.30 | +0.41 | +8.65% | 65 | 40 | 19.88% |
| TMUS250321P00165000 | 2024-05-23 11:25AM EDT | 165.00 | 8.20 | 5.65 | 6.30 | 0.00 | - | 13 | 40 | 18.42% |
| TMUS250321P00170000 | 2024-06-05 10:22AM EDT | 170.00 | 6.50 | 7.70 | 8.65 | 0.00 | - | 2 | 84 | 18.89% |
| TMUS250321P00175000 | 2024-06-18 11:35AM EDT | 175.00 | 9.75 | 9.80 | 10.20 | 0.00 | - | 90 | 130 | 17.38% |
| TMUS250321P00180000 | 2024-06-12 9:40AM EDT | 180.00 | 12.30 | 12.10 | 12.90 | 0.00 | - | 2 | 122 | 17.21% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 185.00 | 22.15 | 13.75 | 16.95 | 0.00 | - | 25 | 32 | 18.74% |
© 2024 Yahoo. All rights reserved.