T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 2,599 | 0 | 0.00% |
| TMUS240621C00070000 | 2024-05-30 2:07PM EDT | 70.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TMUS240621C00075000 | 2024-05-30 2:07PM EDT | 75.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMUS240621C00080000 | 2024-05-30 3:46PM EDT | 80.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| TMUS240621C00085000 | 2024-05-30 3:46PM EDT | 85.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| TMUS240621C00090000 | 2024-06-17 2:18PM EDT | 90.00 | 87.93 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TMUS240621C00095000 | 2024-06-10 2:37PM EDT | 95.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240621C00100000 | 2024-06-10 2:32PM EDT | 100.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240621C00105000 | 2024-05-30 3:46PM EDT | 105.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| TMUS240621C00110000 | 2024-05-30 2:07PM EDT | 110.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TMUS240621C00115000 | 2024-06-11 10:29AM EDT | 115.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMUS240621C00120000 | 2024-05-30 1:59PM EDT | 120.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 0.00% |
| TMUS240621C00125000 | 2024-05-30 1:59PM EDT | 125.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2,030 | 1 | 0.00% |
| TMUS240621C00130000 | 2024-05-30 2:00PM EDT | 130.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 301 | 5 | 0.00% |
| TMUS240621C00135000 | 2024-05-30 1:59PM EDT | 135.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3,120 | 1,519 | 0.00% |
| TMUS240621C00140000 | 2024-06-10 3:12PM EDT | 140.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 4 | 769 | 0.00% |
| TMUS240621C00145000 | 2024-06-18 2:40PM EDT | 145.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 0.00% |
| TMUS240621C00150000 | 2024-06-18 3:12PM EDT | 150.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 7 | 2,046 | 0.00% |
| TMUS240621C00155000 | 2024-06-18 3:58PM EDT | 155.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 14 | 2,400 | 0.00% |
| TMUS240621C00157500 | 2024-05-30 11:57AM EDT | 157.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240621C00160000 | 2024-06-18 3:17PM EDT | 160.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 18 | 46,514 | 0.00% |
| TMUS240621C00162500 | 2024-06-06 2:50PM EDT | 162.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| TMUS240621C00165000 | 2024-06-17 3:43PM EDT | 165.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 14 | 12,057 | 0.00% |
| TMUS240621C00167500 | 2024-06-18 10:03AM EDT | 167.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 0.00% |
| TMUS240621C00170000 | 2024-06-18 3:37PM EDT | 170.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 114 | 8,112 | 0.00% |
| TMUS240621C00172500 | 2024-06-18 9:53AM EDT | 172.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,075 | 0.00% |
| TMUS240621C00175000 | 2024-06-18 3:38PM EDT | 175.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 222 | 5,457 | 0.00% |
| TMUS240621C00177500 | 2024-06-18 3:56PM EDT | 177.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 85 | 6,414 | 0.00% |
| TMUS240621C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 99 | 3,329 | 6.25% |
| TMUS240621C00182500 | 2024-06-18 2:32PM EDT | 182.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,852 | 12.50% |
| TMUS240621C00185000 | 2024-06-18 3:18PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 232 | 19,836 | 12.50% |
| TMUS240621C00187500 | 2024-06-18 10:42AM EDT | 187.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 5,067 | 12.50% |
| TMUS240621C00190000 | 2024-06-18 11:38AM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 62 | 2,080 | 25.00% |
| TMUS240621C00192500 | 2024-06-18 2:52PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| TMUS240621C00195000 | 2024-06-14 11:06AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 274 | 3,988 | 25.00% |
| TMUS240621C00197500 | 2024-06-17 10:47AM EDT | 197.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| TMUS240621C00200000 | 2024-06-18 2:39PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 636 | 25.00% |
| TMUS240621C00202500 | 2024-06-18 11:59AM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 51 | 50.00% |
| TMUS240621C00205000 | 2024-06-18 3:58PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 150 | 50.00% |
| TMUS240621C00210000 | 2024-06-17 11:55AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 277 | 50.00% |
| TMUS240621C00215000 | 2024-06-17 10:38AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 251 | 50.00% |
| TMUS240621C00220000 | 2024-06-18 3:52PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 517 | 50.00% |
| TMUS240621C00225000 | 2024-06-18 12:24PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 335 | 50.00% |
| TMUS240621C00230000 | 2024-06-18 10:01AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 414 | 50.00% |
| TMUS240621C00235000 | 2024-06-17 9:58AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| TMUS240621C00240000 | 2024-06-14 11:26AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 165 | 50.00% |
| TMUS240621C00245000 | 2024-06-14 11:14AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 49 | 50.00% |
| TMUS240621C00250000 | 2024-06-13 12:36PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 50.00% |
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 | 668.75% |
| TMUS240621P00070000 | 2024-01-12 4:40PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 60 | 520.31% |
| TMUS240621P00075000 | 2024-02-20 2:21PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 514.06% |
| TMUS240621P00080000 | 2024-02-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 478.13% |
| TMUS240621P00085000 | 2024-02-29 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 184 | 543.36% |
| TMUS240621P00090000 | 2024-03-05 10:48AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 22 | 230 | 413.28% |
| 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 | 0.00 | 0.00 | - | 2 | 2,203 | 100.00% |
| TMUS240621P00105000 | 2024-06-07 10:22AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 1,546 | 50.00% |
| TMUS240621P00110000 | 2024-06-10 10:57AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 32,622 | 50.00% |
| TMUS240621P00115000 | 2024-06-18 2:23PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 10,779 | 50.00% |
| TMUS240621P00120000 | 2024-06-18 2:43PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 13,926 | 50.00% |
| TMUS240621P00125000 | 2024-06-18 3:44PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 4,189 | 50.00% |
| TMUS240621P00130000 | 2024-06-17 9:38AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4,036 | 50.00% |
| TMUS240621P00135000 | 2024-06-17 11:54AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 5,708 | 50.00% |
| TMUS240621P00140000 | 2024-06-17 3:41PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 5,185 | 50.00% |
| TMUS240621P00141000 | 2024-06-14 9:40AM EDT | 141.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| TMUS240621P00144000 | 2024-06-18 11:20AM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 59 | 50.00% |
| TMUS240621P00145000 | 2024-06-18 3:52PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 2,963 | 50.00% |
| TMUS240621P00147000 | 2024-06-18 11:46AM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| TMUS240621P00150000 | 2024-06-18 11:56AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 5,853 | 50.00% |
| TMUS240621P00152500 | 2024-06-17 10:49AM EDT | 152.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 248 | 50.00% |
| TMUS240621P00155000 | 2024-06-18 3:42PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 6,663 | 50.00% |
| TMUS240621P00157500 | 2024-06-13 3:04PM EDT | 157.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 50.00% |
| TMUS240621P00160000 | 2024-06-18 12:39PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 20,835 | 25.00% |
| TMUS240621P00162500 | 2024-06-18 12:46PM EDT | 162.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 2,663 | 25.00% |
| TMUS240621P00165000 | 2024-06-18 2:12PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 117 | 10,607 | 25.00% |
| TMUS240621P00167500 | 2024-06-18 12:47PM EDT | 167.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 510 | 25.00% |
| TMUS240621P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 249 | 3,432 | 12.50% |
| TMUS240621P00172500 | 2024-06-18 11:00AM EDT | 172.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 3,777 | 12.50% |
| TMUS240621P00175000 | 2024-06-18 3:48PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 390 | 5,512 | 6.25% |
| TMUS240621P00177500 | 2024-06-18 3:54PM EDT | 177.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 177 | 3,110 | 0.39% |
| TMUS240621P00180000 | 2024-06-18 3:52PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 2,092 | 0.00% |
| TMUS240621P00182500 | 2024-06-13 2:38PM EDT | 182.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,002 | 0.00% |
| TMUS240621P00185000 | 2024-06-06 10:16AM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 200.00 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 888.18% |
| TMUS240621P00210000 | 2023-02-09 10:51AM EDT | 210.00 | 65.58 | 69.65 | 71.55 | 0.00 | - | - | 0 | 944.14% |
© 2024 Yahoo. All rights reserved.