UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,391.30 +31.40 (+1.33%) DOW
39,844.72 +286.61 (+0.72%) Bitcoin GBP
51,785.23 +3,349.31 (+6.91%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00155000 | 2024-05-14 1:41PM EDT | 155.00 | 7.60 | 8.05 | 8.60 | 0.00 | - | 8 | 16 | 32.30% |
| TMUS240524C00157500 | 2024-05-14 3:17PM EDT | 157.50 | 6.45 | 5.60 | 5.80 | +1.35 | +26.47% | 1 | 2 | 21.24% |
| TMUS240524C00160000 | 2024-05-15 1:37PM EDT | 160.00 | 3.45 | 3.35 | 3.50 | +0.80 | +30.19% | 10 | 406 | 16.72% |
| TMUS240524C00162500 | 2024-05-15 2:48PM EDT | 162.50 | 1.51 | 1.46 | 1.51 | +0.33 | +27.97% | 79 | 540 | 12.77% |
| TMUS240524C00165000 | 2024-05-15 1:28PM EDT | 165.00 | 0.47 | 0.41 | 0.47 | +0.08 | +20.51% | 22 | 1,001 | 11.91% |
| TMUS240524C00167500 | 2024-05-15 11:07AM EDT | 167.50 | 0.15 | 0.09 | 0.13 | +0.02 | +15.38% | 6 | 615 | 12.50% |
| TMUS240524C00170000 | 2024-05-15 11:28AM EDT | 170.00 | 0.08 | 0.01 | 0.08 | -0.03 | -27.27% | 2 | 367 | 15.53% |
| TMUS240524C00172500 | 2024-05-07 10:37AM EDT | 172.50 | 0.14 | 0.01 | 0.73 | 0.00 | - | - | 40 | 33.86% |
| TMUS240524C00175000 | 2024-05-07 10:37AM EDT | 175.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 47 | 39.58% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 180.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 9 | 21 | 36.33% |
| TMUS240524C00190000 | 2024-05-13 12:02PM EDT | 190.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 50 | 50 | 57.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | - | 1 | 69.82% |
| TMUS240524P00140000 | 2024-04-22 3:46PM EDT | 140.00 | 0.21 | 0.01 | 0.05 | 0.00 | - | - | 15 | 41.41% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 145.00 | 0.47 | 0.02 | 1.25 | 0.00 | - | - | 3 | 54.05% |
| TMUS240524P00150000 | 2024-05-03 11:32AM EDT | 150.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 7 | 44.04% |
| TMUS240524P00152500 | 2024-05-07 10:37AM EDT | 152.50 | 0.12 | 0.03 | 0.75 | 0.00 | - | - | 40 | 37.67% |
| TMUS240524P00155000 | 2024-05-07 10:37AM EDT | 155.00 | 0.23 | 0.01 | 0.14 | 0.00 | - | 2 | 727 | 19.34% |
| TMUS240524P00157500 | 2024-05-15 9:31AM EDT | 157.50 | 0.10 | 0.09 | 0.13 | -0.11 | -52.38% | 2 | 185 | 14.01% |
| TMUS240524P00160000 | 2024-05-15 9:45AM EDT | 160.00 | 0.28 | 0.26 | 0.29 | -0.24 | -46.15% | 1 | 517 | 11.26% |
| TMUS240524P00162500 | 2024-05-15 2:12PM EDT | 162.50 | 0.85 | 0.88 | 0.93 | -0.56 | -39.72% | 58 | 558 | 9.86% |
| TMUS240524P00165000 | 2024-05-14 10:17AM EDT | 165.00 | 1.91 | 2.33 | 2.46 | +0.05 | +2.69% | 4 | 264 | 8.89% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 170.00 | 7.30 | 6.85 | 7.25 | 0.00 | - | 1 | 1 | 12.31% |
© 2024 Yahoo. All rights reserved.