T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218C00130000 | 2024-06-11 11:02AM EDT | 130.00 | 63.00 | 57.10 | 61.50 | 0.00 | - | - | 1 | 35.36% |
| TMUS261218C00150000 | 2024-06-10 10:03AM EDT | 150.00 | 51.50 | 42.50 | 46.95 | 0.00 | - | - | 1 | 31.69% |
| TMUS261218C00155000 | 2024-05-23 11:55AM EDT | 155.00 | 32.35 | 39.50 | 44.00 | 0.00 | - | - | 1 | 31.31% |
| TMUS261218C00170000 | 2024-06-07 2:18PM EDT | 170.00 | 36.20 | 30.25 | 34.45 | 0.00 | - | 12 | 12 | 28.91% |
| TMUS261218C00175000 | 2024-06-07 2:28PM EDT | 175.00 | 34.07 | 28.15 | 31.55 | 0.00 | - | 1 | 13 | 28.21% |
| TMUS261218C00180000 | 2024-06-05 2:51PM EDT | 180.00 | 30.00 | 25.10 | 29.25 | 0.00 | - | 1 | 2 | 27.96% |
| TMUS261218C00190000 | 2024-06-12 1:57PM EDT | 190.00 | 20.00 | 20.05 | 24.80 | 0.00 | - | 1 | 2 | 27.30% |
| TMUS261218C00200000 | 2024-06-14 9:41AM EDT | 200.00 | 18.00 | 16.05 | 20.80 | 0.00 | - | 1 | 3 | 26.63% |
| TMUS261218C00250000 | 2024-05-31 9:30AM EDT | 250.00 | 6.35 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 25.11% |
| TMUS261218C00270000 | 2024-06-24 1:05PM EDT | 270.00 | 4.20 | 1.50 | 6.00 | 0.00 | - | 10 | 11 | 24.96% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218P00150000 | 2024-05-30 1:12PM EDT | 150.00 | 9.50 | 6.60 | 11.00 | 0.00 | - | 3 | 3 | 21.29% |
| TMUS261218P00165000 | 2024-05-29 9:36AM EDT | 165.00 | 15.00 | 10.60 | 15.40 | 0.00 | - | 1 | 2 | 19.28% |
| TMUS261218P00170000 | 2024-05-31 2:37PM EDT | 170.00 | 15.50 | 12.55 | 16.90 | 0.00 | - | 1 | 4 | 18.38% |
| TMUS261218P00175000 | 2024-06-26 1:19PM EDT | 175.00 | 17.00 | 14.60 | 18.95 | +1.00 | +6.25% | 4 | 8 | 17.84% |
| TMUS261218P00180000 | 2024-06-21 2:31PM EDT | 180.00 | 18.20 | 17.05 | 21.15 | 0.00 | - | 1 | 26 | 17.28% |
| TMUS261218P00185000 | 2024-06-21 2:47PM EDT | 185.00 | 21.15 | 19.05 | 23.45 | 0.00 | - | 21 | 21 | 16.63% |
| TMUS261218P00190000 | 2024-06-21 2:46PM EDT | 190.00 | 23.65 | 21.55 | 25.90 | 0.00 | - | 18 | 29 | 15.93% |
© 2024 Yahoo. All rights reserved.