UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,826.37 +268.26 (+0.68%) Bitcoin GBP
51,535.56 +3,091.24 (+6.38%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00070000 | 2024-02-21 2:46PM EDT | 70.00 | 93.80 | 89.05 | 93.10 | 0.00 | - | 4 | 0 | 440.23% |
| TMUS240517C00075000 | 2023-09-21 3:02PM EDT | 75.00 | 67.20 | 62.75 | 64.40 | 0.00 | - | 37 | 27 | 0.00% |
| TMUS240517C00080000 | 2024-02-23 2:45PM EDT | 80.00 | 84.40 | 79.45 | 82.35 | 0.00 | - | 6 | 60 | 0.00% |
| TMUS240517C00085000 | 2023-09-21 2:34PM EDT | 85.00 | 57.95 | 53.30 | 55.00 | 0.00 | - | 14 | 23 | 0.00% |
| TMUS240517C00090000 | 2024-02-23 3:52PM EDT | 90.00 | 74.65 | 69.35 | 73.30 | 0.00 | - | 8 | 15 | 350.59% |
| TMUS240517C00095000 | 2023-09-21 10:22AM EDT | 95.00 | 50.10 | 44.55 | 45.10 | 0.00 | - | 1 | 15 | 0.00% |
| TMUS240517C00100000 | 2023-09-21 3:32PM EDT | 100.00 | 43.75 | 39.85 | 40.60 | 0.00 | - | 10 | 131 | 0.00% |
| TMUS240517C00105000 | 2023-09-18 1:06PM EDT | 105.00 | 40.00 | 37.85 | 38.95 | 0.00 | - | 2 | 5 | 0.00% |
| TMUS240517C00110000 | 2023-12-13 11:10AM EDT | 110.00 | 51.05 | 52.55 | 55.50 | 0.00 | - | 2 | 244 | 298.63% |
| TMUS240517C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 8 | 54 | 0.00% |
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 120.00 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 271.19% |
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 130.00 | 33.20 | 33.20 | 37.10 | 0.00 | - | 10 | 10 | 235.16% |
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 135.00 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 129.69% |
| TMUS240517C00140000 | 2024-05-10 11:17AM EDT | 140.00 | 24.00 | 22.60 | 23.80 | 0.00 | - | 1,000 | 1,023 | 106.06% |
| TMUS240517C00145000 | 2024-05-14 2:59PM EDT | 145.00 | 17.28 | 17.80 | 18.25 | 0.00 | - | 1 | 628 | 74.80% |
| TMUS240517C00150000 | 2024-05-14 1:02PM EDT | 150.00 | 11.90 | 12.85 | 13.10 | 0.00 | - | 2 | 6,730 | 53.13% |
| TMUS240517C00155000 | 2024-05-15 12:43PM EDT | 155.00 | 7.90 | 7.80 | 8.90 | +0.63 | +8.67% | 14 | 1,470 | 50.15% |
| TMUS240517C00157500 | 2024-05-13 11:32AM EDT | 157.50 | 5.65 | 5.40 | 6.95 | 0.00 | - | 2 | 23 | 63.53% |
| TMUS240517C00160000 | 2024-05-15 9:35AM EDT | 160.00 | 4.00 | 2.97 | 3.25 | +1.70 | +73.91% | 6 | 5,578 | 23.88% |
| TMUS240517C00162500 | 2024-05-15 1:27PM EDT | 162.50 | 0.94 | 0.81 | 0.90 | +0.17 | +22.08% | 113 | 1,289 | 12.18% |
| TMUS240517C00165000 | 2024-05-15 1:04PM EDT | 165.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 238 | 18,214 | 11.33% |
| TMUS240517C00167500 | 2024-05-15 10:27AM EDT | 167.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 2,480 | 15.63% |
| TMUS240517C00170000 | 2024-05-14 1:00PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | +0.08 | +400.00% | 1 | 5,487 | 25.78% |
| TMUS240517C00172500 | 2024-05-03 10:45AM EDT | 172.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 43 | 413 | 47.36% |
| TMUS240517C00175000 | 2024-05-14 11:11AM EDT | 175.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 12 | 1,578 | 42.77% |
| TMUS240517C00177500 | 2024-05-13 11:31AM EDT | 177.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 87 | 65.23% |
| TMUS240517C00180000 | 2024-05-14 10:30AM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 1,661 | 46.09% |
| TMUS240517C00182500 | 2024-05-13 9:33AM EDT | 182.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 51.56% |
| TMUS240517C00185000 | 2024-05-14 11:14AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,390 | 25.00% |
| TMUS240517C00187500 | 2024-04-25 9:56AM EDT | 187.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 3 | 98.14% |
| TMUS240517C00190000 | 2024-05-06 2:58PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 101 | 50.00% |
| TMUS240517C00195000 | 2024-05-06 3:16PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 210 | 232 | 78.91% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 200.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 109.38% |
| TMUS240517C00210000 | 2024-03-07 4:03PM EDT | 210.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 131.64% |
| TMUS240517C00220000 | 2024-02-06 4:22PM EDT | 220.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 142.97% |
| TMUS240517C00230000 | 2024-01-23 4:32PM EDT | 230.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 166.41% |
| TMUS240517C00240000 | 2024-01-22 4:30PM EDT | 240.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 1 | 180.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00070000 | 2024-01-23 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TMUS240517P00075000 | 2024-01-12 4:39PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 367.97% |
| TMUS240517P00080000 | 2024-01-12 4:41PM EDT | 80.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 307.81% |
| TMUS240517P00085000 | 2024-03-04 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 316.41% |
| TMUS240517P00090000 | 2023-11-30 3:31PM EDT | 90.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 28 | 316.80% |
| TMUS240517P00095000 | 2024-02-26 4:12PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 214.06% |
| TMUS240517P00100000 | 2024-02-05 3:25PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 234.38% |
| TMUS240517P00105000 | 2024-02-02 3:40PM EDT | 105.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 214.45% |
| TMUS240517P00110000 | 2024-04-25 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 190 | 8,685 | 150.00% |
| TMUS240517P00115000 | 2024-02-07 12:07PM EDT | 115.00 | 0.19 | 0.02 | 0.42 | 0.00 | - | 2 | 550 | 194.53% |
| TMUS240517P00120000 | 2024-05-13 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 743 | 179.30% |
| TMUS240517P00125000 | 2024-05-02 1:53PM EDT | 125.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 812 | 160.74% |
| TMUS240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,188 | 93.75% |
| TMUS240517P00135000 | 2024-05-13 12:08PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,845 | 83.59% |
| TMUS240517P00140000 | 2024-05-10 2:50PM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 130 | 1,721 | 107.03% |
| TMUS240517P00144000 | 2024-05-13 11:06AM EDT | 144.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.82% |
| TMUS240517P00145000 | 2024-05-14 3:44PM EDT | 145.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 2,172 | 66.99% |
| TMUS240517P00148000 | 2024-05-09 3:19PM EDT | 148.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 80 | 3 | 74.61% |
| TMUS240517P00149000 | 2024-05-09 3:19PM EDT | 149.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 60 | 70.61% |
| TMUS240517P00150000 | 2024-05-13 12:36PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 8,638 | 66.50% |
| TMUS240517P00152500 | 2024-05-13 1:43PM EDT | 152.50 | 0.04 | 0.01 | 0.12 | 0.00 | - | 1 | 46 | 43.16% |
| TMUS240517P00155000 | 2024-05-15 11:31AM EDT | 155.00 | 0.08 | 0.01 | 0.07 | +0.02 | +33.33% | 7 | 3,703 | 30.86% |
| TMUS240517P00157500 | 2024-05-15 10:27AM EDT | 157.50 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 1 | 667 | 21.88% |
| TMUS240517P00160000 | 2024-05-15 11:54AM EDT | 160.00 | 0.07 | 0.05 | 0.06 | -0.11 | -61.11% | 22 | 9,358 | 13.18% |
| TMUS240517P00162500 | 2024-05-15 1:32PM EDT | 162.50 | 0.37 | 0.34 | 0.37 | -0.43 | -53.75% | 252 | 5,717 | 8.89% |
| TMUS240517P00165000 | 2024-05-15 11:38AM EDT | 165.00 | 1.86 | 1.50 | 2.17 | -1.14 | -38.00% | 24 | 4,079 | 7.42% |
| TMUS240517P00167500 | 2024-05-13 1:00PM EDT | 167.50 | 4.50 | 3.95 | 4.80 | 0.00 | - | 25 | 25 | 23.05% |
| TMUS240517P00170000 | 2024-05-03 10:47AM EDT | 170.00 | 5.50 | 6.00 | 7.55 | 0.00 | - | 1 | 79 | 41.41% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 175.00 | 15.40 | 10.60 | 12.35 | 0.00 | - | 1 | 0 | 50.39% |
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 180.00 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 127.64% |
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 185.00 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.