T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 155.00 | 7.25 | 5.85 | 9.25 | 0.00 | - | - | 2 | 72.90% |
| TMUS240510C00157500 | 2024-05-01 9:34AM EDT | 157.50 | 7.56 | 3.45 | 6.15 | 0.00 | - | 5 | 5 | 49.22% |
| TMUS240510C00160000 | 2024-05-07 1:47PM EDT | 160.00 | 2.18 | 2.06 | 2.49 | -0.09 | -3.96% | 1 | 63 | 15.63% |
| TMUS240510C00162500 | 2024-05-07 3:49PM EDT | 162.50 | 0.59 | 0.38 | 0.61 | -0.36 | -37.89% | 300 | 317 | 11.13% |
| TMUS240510C00165000 | 2024-05-07 3:59PM EDT | 165.00 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 587 | 1,176 | 11.96% |
| TMUS240510C00167500 | 2024-05-06 3:40PM EDT | 167.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 2,023 | 16.11% |
| TMUS240510C00170000 | 2024-05-07 3:48PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 1,002 | 24.02% |
| TMUS240510C00172500 | 2024-04-29 11:18AM EDT | 172.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 56.25% |
| TMUS240510C00175000 | 2024-05-03 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 54.20% |
| TMUS240510C00180000 | 2024-05-06 12:25PM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 23 | 2,773 | 45.31% |
| TMUS240510C00185000 | 2024-04-08 9:45AM EDT | 185.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 59.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.12 | 0.00 | 0.76 | 0.00 | - | 2 | 17 | 91.02% |
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 73.19% |
| TMUS240510P00148000 | 2024-04-29 11:48AM EDT | 148.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 8 | 62.60% |
| TMUS240510P00149000 | 2024-04-26 10:47AM EDT | 149.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 59.08% |
| TMUS240510P00150000 | 2024-04-26 12:02PM EDT | 150.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 29.69% |
| TMUS240510P00155000 | 2024-05-06 3:05PM EDT | 155.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 9 | 197 | 24.22% |
| TMUS240510P00157500 | 2024-05-06 11:58AM EDT | 157.50 | 0.10 | 0.02 | 0.08 | 0.00 | - | 113 | 2,861 | 18.16% |
| TMUS240510P00160000 | 2024-05-07 11:29AM EDT | 160.00 | 0.16 | 0.10 | 0.14 | -0.10 | -38.46% | 23 | 1,731 | 11.91% |
| TMUS240510P00162500 | 2024-05-07 3:27PM EDT | 162.50 | 0.78 | 0.76 | 0.85 | -0.23 | -22.77% | 1,129 | 492 | 10.08% |
| TMUS240510P00165000 | 2024-05-06 3:59PM EDT | 165.00 | 2.74 | 2.65 | 3.60 | -0.03 | -1.08% | 5 | 439 | 27.34% |
| TMUS240510P00167500 | 2024-05-06 1:04PM EDT | 167.50 | 5.10 | 3.35 | 7.40 | 0.00 | - | 31 | 38 | 61.38% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 4.15 | 6.05 | 9.30 | 0.00 | - | 4 | 5 | 62.26% |
© 2024 Yahoo. All rights reserved.