UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.76 -0.90 (-1.14%) GOLD FUTURES
2,396.50 -29.40 (-1.21%) DOW
39,815.85 -57.14 (-0.14%) Bitcoin GBP
55,345.98 +277.13 (+0.50%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00095000 | 2024-04-29 11:15AM EDT | 95.00 | 70.00 | 68.80 | 71.40 | 0.00 | - | 1 | 0 | 204.40% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 155.00 | 8.77 | 9.90 | 12.20 | 0.00 | - | 20 | 20 | 50.93% |
| TMUS240531C00160000 | 2024-05-21 2:43PM EDT | 160.00 | 4.53 | 5.45 | 6.10 | 0.00 | - | 76 | 1,826 | 22.32% |
| TMUS240531C00162500 | 2024-05-22 10:57AM EDT | 162.50 | 3.55 | 3.10 | 3.55 | +1.20 | +51.06% | 1 | 1,712 | 14.89% |
| TMUS240531C00165000 | 2024-05-22 11:55AM EDT | 165.00 | 1.28 | 1.27 | 1.35 | +0.52 | +68.42% | 2,963 | 2,572 | 9.83% |
| TMUS240531C00167500 | 2024-05-22 11:54AM EDT | 167.50 | 0.30 | 0.30 | 0.35 | +0.14 | +87.50% | 118 | 674 | 9.64% |
| TMUS240531C00170000 | 2024-05-22 11:53AM EDT | 170.00 | 0.12 | 0.07 | 0.11 | +0.05 | +83.33% | 70 | 289 | 11.38% |
| TMUS240531C00172500 | 2024-05-20 12:14PM EDT | 172.50 | 0.27 | 0.03 | 0.11 | 0.00 | - | 8 | 9 | 15.87% |
| TMUS240531C00175000 | 2024-05-13 10:06AM EDT | 175.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 20 | 31 | 29.05% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 180.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | - | 2 | 43.53% |
| TMUS240531C00195000 | 2024-05-16 3:35PM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 60.25% |
| TMUS240531C00200000 | 2024-05-16 3:35PM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 10 | 67.43% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00135000 | 2024-05-16 11:10AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 74.41% |
| TMUS240531P00140000 | 2024-05-21 11:18AM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 21 | 42.19% |
| TMUS240531P00150000 | 2024-05-10 10:02AM EDT | 150.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 12 | 76 | 36.23% |
| TMUS240531P00155000 | 2024-05-22 9:59AM EDT | 155.00 | 0.08 | 0.01 | 0.17 | -0.02 | -20.00% | 10 | 163 | 25.34% |
| TMUS240531P00157500 | 2024-05-22 10:51AM EDT | 157.50 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 16 | 426 | 18.16% |
| TMUS240531P00160000 | 2024-05-22 11:46AM EDT | 160.00 | 0.13 | 0.11 | 0.14 | -0.04 | -23.53% | 52 | 796 | 14.50% |
| TMUS240531P00162500 | 2024-05-22 11:00AM EDT | 162.50 | 0.27 | 0.30 | 0.37 | -0.28 | -50.91% | 240 | 1,678 | 12.79% |
| TMUS240531P00165000 | 2024-05-22 11:30AM EDT | 165.00 | 1.03 | 1.08 | 1.15 | -0.52 | -33.55% | 58 | 233 | 12.77% |
| TMUS240531P00167500 | 2024-05-17 3:49PM EDT | 167.50 | 4.15 | 2.70 | 2.93 | 0.00 | - | 8 | 8 | 16.04% |
| TMUS240531P00170000 | 2024-05-21 2:38PM EDT | 170.00 | 6.17 | 5.05 | 5.40 | 0.00 | - | 8 | 9 | 23.07% |
© 2024 Yahoo. All rights reserved.