T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00065000 | 2024-05-30 3:46PM EDT | 65.00 | 105.35 | 109.10 | 112.90 | 0.00 | - | 2,599 | 0 | 234.38% |
| TMUS240621C00070000 | 2024-05-30 2:07PM EDT | 70.00 | 100.20 | 104.00 | 107.85 | 0.00 | - | 80 | 0 | 439.94% |
| TMUS240621C00075000 | 2024-05-30 2:07PM EDT | 75.00 | 95.65 | 99.15 | 102.35 | 0.00 | - | 40 | 0 | 383.40% |
| TMUS240621C00080000 | 2024-05-30 3:46PM EDT | 80.00 | 90.15 | 94.05 | 97.60 | 0.00 | - | 317 | 0 | 370.90% |
| TMUS240621C00085000 | 2024-05-30 3:46PM EDT | 85.00 | 85.20 | 89.05 | 92.90 | 0.00 | - | 565 | 0 | 359.77% |
| TMUS240621C00090000 | 2024-05-31 10:31AM EDT | 90.00 | 80.89 | 84.05 | 87.45 | 0.00 | - | 4 | 6 | 315.43% |
| TMUS240621C00095000 | 2024-06-10 2:37PM EDT | 95.00 | 85.45 | 79.25 | 82.35 | 0.00 | - | 1 | 1 | 288.87% |
| TMUS240621C00100000 | 2024-06-10 2:32PM EDT | 100.00 | 80.95 | 74.05 | 77.75 | 0.00 | - | 1 | 1 | 284.86% |
| TMUS240621C00105000 | 2024-05-30 3:46PM EDT | 105.00 | 65.90 | 69.05 | 72.85 | 0.00 | - | 277 | 0 | 267.92% |
| TMUS240621C00110000 | 2024-05-30 2:07PM EDT | 110.00 | 61.20 | 64.10 | 67.95 | 0.00 | - | 95 | 0 | 129.69% |
| TMUS240621C00115000 | 2024-06-11 10:29AM EDT | 115.00 | 64.75 | 59.10 | 63.10 | 0.00 | - | 1 | 6 | 135.94% |
| TMUS240621C00120000 | 2024-05-30 1:59PM EDT | 120.00 | 51.50 | 54.15 | 57.90 | 0.00 | - | 1,160 | 0 | 107.81% |
| TMUS240621C00125000 | 2024-05-30 1:59PM EDT | 125.00 | 44.35 | 49.10 | 52.95 | 0.00 | - | 2,030 | 1 | 96.88% |
| TMUS240621C00130000 | 2024-05-30 2:00PM EDT | 130.00 | 41.35 | 44.40 | 48.05 | 0.00 | - | 301 | 5 | 112.70% |
| TMUS240621C00135000 | 2024-05-30 1:59PM EDT | 135.00 | 36.70 | 39.35 | 43.05 | 0.00 | - | 3,120 | 1,519 | 98.73% |
| TMUS240621C00140000 | 2024-06-10 3:12PM EDT | 140.00 | 41.44 | 34.40 | 38.10 | 0.00 | - | 4 | 769 | 90.33% |
| TMUS240621C00145000 | 2024-05-30 1:59PM EDT | 145.00 | 26.05 | 29.35 | 32.85 | 0.00 | - | 2,797 | 643 | 67.97% |
| TMUS240621C00150000 | 2024-06-05 10:42AM EDT | 150.00 | 30.70 | 24.40 | 28.00 | 0.00 | - | 5 | 2,046 | 64.36% |
| TMUS240621C00155000 | 2024-06-12 3:59PM EDT | 155.00 | 19.50 | 19.60 | 23.25 | 0.00 | - | 2 | 2,400 | 61.96% |
| TMUS240621C00157500 | 2024-05-30 11:57AM EDT | 157.50 | 12.60 | 16.90 | 20.85 | 0.00 | - | 1 | 0 | 54.20% |
| TMUS240621C00160000 | 2024-06-14 3:35PM EDT | 160.00 | 15.85 | 15.75 | 17.70 | +0.37 | +2.39% | 6 | 46,518 | 57.03% |
| TMUS240621C00162500 | 2024-06-06 2:50PM EDT | 162.50 | 18.05 | 13.15 | 15.90 | 0.00 | - | 1 | 206 | 56.01% |
| TMUS240621C00165000 | 2024-06-12 2:17PM EDT | 165.00 | 8.75 | 11.05 | 13.00 | 0.00 | - | 26 | 12,058 | 63.33% |
| TMUS240621C00167500 | 2024-06-13 3:39PM EDT | 167.50 | 7.90 | 7.70 | 10.65 | 0.00 | - | 2 | 684 | 56.64% |
| TMUS240621C00170000 | 2024-06-14 2:42PM EDT | 170.00 | 5.75 | 5.70 | 7.25 | -0.55 | -8.73% | 32 | 8,419 | 36.23% |
| TMUS240621C00172500 | 2024-06-14 1:28PM EDT | 172.50 | 4.17 | 4.60 | 5.05 | -0.04 | -0.95% | 20 | 1,074 | 31.03% |
| TMUS240621C00175000 | 2024-06-14 3:54PM EDT | 175.00 | 3.00 | 3.05 | 3.30 | +0.35 | +13.21% | 263 | 5,682 | 28.64% |
| TMUS240621C00177500 | 2024-06-14 3:51PM EDT | 177.50 | 2.00 | 1.78 | 2.18 | +0.55 | +37.93% | 241 | 6,443 | 29.42% |
| TMUS240621C00180000 | 2024-06-14 3:52PM EDT | 180.00 | 1.07 | 1.10 | 1.20 | +0.23 | +27.38% | 104 | 3,376 | 28.00% |
| TMUS240621C00182500 | 2024-06-14 3:06PM EDT | 182.50 | 0.54 | 0.65 | 0.99 | +0.09 | +20.00% | 7 | 1,836 | 32.96% |
| TMUS240621C00185000 | 2024-06-14 3:51PM EDT | 185.00 | 0.82 | 0.39 | 0.82 | +0.50 | +156.25% | 166 | 19,877 | 37.18% |
| TMUS240621C00187500 | 2024-06-14 10:31AM EDT | 187.50 | 0.30 | 0.22 | 0.40 | +0.08 | +36.36% | 70 | 5,028 | 35.11% |
| TMUS240621C00190000 | 2024-06-14 3:27PM EDT | 190.00 | 0.24 | 0.19 | 0.30 | +0.04 | +20.00% | 54 | 2,038 | 37.65% |
| TMUS240621C00192500 | 2024-06-10 10:00AM EDT | 192.50 | 0.46 | 0.17 | 2.21 | 0.00 | - | - | 4 | 61.67% |
| TMUS240621C00195000 | 2024-06-14 11:06AM EDT | 195.00 | 0.20 | 0.15 | 0.76 | +0.15 | +300.00% | 274 | 3,982 | 51.76% |
| TMUS240621C00200000 | 2024-06-12 12:16PM EDT | 200.00 | 0.15 | 0.06 | 0.40 | 0.00 | - | 10 | 630 | 53.13% |
| TMUS240621C00202500 | 2024-06-14 9:42AM EDT | 202.50 | 0.07 | 0.05 | 2.10 | -0.04 | -36.36% | 14 | 8 | 81.15% |
| TMUS240621C00205000 | 2024-06-05 3:59PM EDT | 205.00 | 0.19 | 0.04 | 2.09 | 0.00 | - | - | 6 | 85.89% |
| TMUS240621C00210000 | 2024-06-14 12:42PM EDT | 210.00 | 0.05 | 0.01 | 2.18 | -0.10 | -66.67% | 4 | 264 | 96.04% |
| TMUS240621C00215000 | 2024-06-14 11:29AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 131 | 80 | 61.13% |
| TMUS240621C00220000 | 2024-06-13 11:11AM EDT | 220.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 56 | 179 | 63.28% |
| TMUS240621C00225000 | 2024-06-14 11:28AM EDT | 225.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 296 | 30 | 64.06% |
| TMUS240621C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 326 | 64 | 67.19% |
| TMUS240621C00240000 | 2024-06-14 11:26AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 95 | 70 | 76.56% |
| TMUS240621C00245000 | 2024-06-14 11:14AM EDT | 245.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 36 | 13 | 87.50% |
| TMUS240621C00250000 | 2024-06-13 12:36PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 482 | 90.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00065000 | 2024-02-27 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 65 | 354.69% |
| TMUS240621P00070000 | 2024-01-12 4:40PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 60 | 276.17% |
| TMUS240621P00075000 | 2024-02-20 2:21PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 272.27% |
| TMUS240621P00080000 | 2024-02-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 253.13% |
| TMUS240621P00085000 | 2024-02-29 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 184 | 287.70% |
| TMUS240621P00090000 | 2024-03-05 10:48AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 22 | 230 | 218.36% |
| TMUS240621P00095000 | 2024-02-15 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 50.00% |
| TMUS240621P00100000 | 2024-06-12 10:29AM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2,203 | 187.11% |
| TMUS240621P00105000 | 2024-06-07 10:22AM EDT | 105.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 47 | 1,546 | 147.27% |
| TMUS240621P00110000 | 2024-06-10 10:57AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 48 | 32,622 | 122.66% |
| TMUS240621P00115000 | 2024-06-13 3:15PM EDT | 115.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 54 | 10,775 | 141.80% |
| TMUS240621P00120000 | 2024-06-14 2:05PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 7 | 13,928 | 112.11% |
| TMUS240621P00125000 | 2024-06-14 3:54PM EDT | 125.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 91 | 4,134 | 96.88% |
| TMUS240621P00130000 | 2024-06-14 10:15AM EDT | 130.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 4,033 | 87.11% |
| TMUS240621P00135000 | 2024-06-14 10:15AM EDT | 135.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 7 | 5,701 | 80.47% |
| TMUS240621P00140000 | 2024-06-12 3:27PM EDT | 140.00 | 0.15 | 0.03 | 0.20 | 0.00 | - | 4 | 5,181 | 79.10% |
| TMUS240621P00145000 | 2024-06-14 3:57PM EDT | 145.00 | 0.15 | 0.11 | 0.20 | -0.01 | -6.25% | 5 | 2,952 | 71.88% |
| TMUS240621P00147000 | 2024-06-14 12:50PM EDT | 147.00 | 0.18 | 0.12 | 0.73 | -0.04 | -18.18% | 40 | 8 | 81.45% |
| TMUS240621P00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.20 | 0.16 | 0.25 | -0.11 | -35.48% | 15 | 5,826 | 64.06% |
| TMUS240621P00152500 | 2024-06-14 11:49AM EDT | 152.50 | 0.20 | 0.14 | 0.74 | -0.02 | -9.09% | 15 | 222 | 68.36% |
| TMUS240621P00155000 | 2024-06-14 3:13PM EDT | 155.00 | 0.23 | 0.16 | 0.40 | -0.16 | -41.03% | 210 | 6,579 | 56.35% |
| TMUS240621P00157500 | 2024-06-13 3:04PM EDT | 157.50 | 0.24 | 0.18 | 1.65 | 0.00 | - | 5 | 193 | 67.92% |
| TMUS240621P00160000 | 2024-06-14 3:52PM EDT | 160.00 | 0.29 | 0.19 | 0.40 | -0.06 | -17.14% | 82 | 21,083 | 48.58% |
| TMUS240621P00162500 | 2024-06-14 2:13PM EDT | 162.50 | 0.45 | 0.20 | 0.73 | +0.05 | +12.50% | 1,403 | 1,247 | 50.10% |
| TMUS240621P00165000 | 2024-06-14 1:37PM EDT | 165.00 | 0.51 | 0.20 | 0.63 | -0.02 | -3.77% | 2,283 | 8,753 | 41.24% |
| TMUS240621P00167500 | 2024-06-14 3:56PM EDT | 167.50 | 0.62 | 0.50 | 0.84 | -0.02 | -3.12% | 101 | 431 | 37.94% |
| TMUS240621P00170000 | 2024-06-14 3:56PM EDT | 170.00 | 0.83 | 0.72 | 0.88 | +0.10 | +13.70% | 572 | 2,775 | 30.96% |
| TMUS240621P00172500 | 2024-06-14 3:51PM EDT | 172.50 | 1.14 | 1.04 | 1.34 | -0.08 | -6.56% | 196 | 3,015 | 28.44% |
| TMUS240621P00175000 | 2024-06-14 3:56PM EDT | 175.00 | 2.00 | 1.84 | 2.04 | -0.43 | -17.70% | 512 | 5,097 | 25.83% |
| TMUS240621P00177500 | 2024-06-14 3:58PM EDT | 177.50 | 3.27 | 3.00 | 3.35 | -0.87 | -21.01% | 34 | 3,030 | 25.86% |
| TMUS240621P00180000 | 2024-06-14 3:04PM EDT | 180.00 | 5.33 | 3.95 | 5.50 | -0.47 | -8.10% | 4 | 2,109 | 31.42% |
| TMUS240621P00182500 | 2024-06-13 2:38PM EDT | 182.50 | 8.00 | 6.25 | 7.95 | 0.00 | - | 3 | 1,002 | 38.89% |
| TMUS240621P00185000 | 2024-06-06 10:16AM EDT | 185.00 | 5.55 | 7.80 | 10.80 | 0.00 | - | 22 | 12 | 50.88% |
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 200.00 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 467.29% |
| TMUS240621P00210000 | 2023-02-09 10:51AM EDT | 210.00 | 65.58 | 69.65 | 71.55 | 0.00 | - | - | 0 | 497.00% |
© 2024 Yahoo. All rights reserved.