T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 160.00 | 15.75 | 14.50 | 18.80 | 0.00 | - | 20 | 10 | 50.98% |
| TMUS240705C00165000 | 2024-06-24 11:11AM EDT | 165.00 | 14.10 | 9.55 | 13.85 | 0.00 | - | 1 | 10 | 72.83% |
| TMUS240705C00170000 | 2024-06-28 3:37PM EDT | 170.00 | 6.97 | 6.40 | 7.10 | -1.98 | -22.12% | 5 | 364 | 32.11% |
| TMUS240705C00175000 | 2024-06-28 3:57PM EDT | 175.00 | 2.54 | 2.32 | 2.52 | -0.86 | -25.29% | 87 | 167 | 19.29% |
| TMUS240705C00177500 | 2024-06-28 3:56PM EDT | 177.50 | 1.14 | 0.92 | 1.16 | -0.71 | -38.38% | 58 | 299 | 17.82% |
| TMUS240705C00180000 | 2024-06-28 3:52PM EDT | 180.00 | 0.43 | 0.32 | 0.64 | -0.22 | -33.85% | 253 | 367 | 20.26% |
| TMUS240705C00182500 | 2024-06-28 3:50PM EDT | 182.50 | 0.22 | 0.13 | 0.30 | -0.09 | -29.03% | 81 | 43 | 21.29% |
| TMUS240705C00185000 | 2024-06-28 1:15PM EDT | 185.00 | 0.18 | 0.07 | 0.16 | -0.02 | -10.00% | 20 | 510 | 23.15% |
| TMUS240705C00190000 | 2024-06-27 1:16PM EDT | 190.00 | 0.11 | 0.03 | 0.18 | 0.00 | - | 2 | 12 | 33.30% |
| TMUS240705C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.04 | 0.02 | 0.30 | 0.00 | - | 1 | 43 | 46.73% |
| TMUS240705C00200000 | 2024-06-26 10:00AM EDT | 200.00 | 0.35 | 0.01 | 0.30 | +0.26 | +288.89% | 6 | 16 | 55.57% |
| TMUS240705C00205000 | 2024-06-26 9:51AM EDT | 205.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 33 | 66.89% |
| TMUS240705C00225000 | 2024-06-18 2:44PM EDT | 225.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 20 | 60 | 76.56% |
| TMUS240705C00240000 | 2024-06-20 11:15AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 117.77% |
| TMUS240705C00245000 | 2024-06-26 1:37PM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 136.23% |
| TMUS240705C00250000 | 2024-06-20 11:04AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 213 | 92.19% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 125.00 | 0.15 | 0.00 | 1.89 | 0.00 | - | - | 2 | 163.48% |
| TMUS240705P00140000 | 2024-06-27 3:15PM EDT | 140.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 7 | 8 | 79.88% |
| TMUS240705P00145000 | 2024-06-28 10:59AM EDT | 145.00 | 0.04 | 0.01 | 0.05 | -0.16 | -80.00% | 10 | 25 | 57.42% |
| TMUS240705P00155000 | 2024-06-27 9:37AM EDT | 155.00 | 0.35 | 0.02 | 0.27 | 0.00 | - | 8 | 44 | 50.10% |
| TMUS240705P00160000 | 2024-06-28 10:48AM EDT | 160.00 | 0.18 | 0.03 | 0.35 | +0.02 | +12.50% | 4 | 341 | 47.46% |
| TMUS240705P00162500 | 2024-06-28 1:32PM EDT | 162.50 | 0.33 | 0.05 | 0.33 | +0.18 | +120.00% | 18 | 76 | 40.87% |
| TMUS240705P00165000 | 2024-06-26 2:52PM EDT | 165.00 | 0.20 | 0.08 | 0.37 | 0.00 | - | 11 | 1,192 | 35.89% |
| TMUS240705P00167500 | 2024-06-28 3:58PM EDT | 167.50 | 0.23 | 0.13 | 0.22 | -0.07 | -23.33% | 86 | 2,595 | 25.88% |
| TMUS240705P00170000 | 2024-06-28 3:48PM EDT | 170.00 | 0.27 | 0.20 | 0.36 | +0.03 | +12.50% | 10 | 4,614 | 22.95% |
| TMUS240705P00172500 | 2024-06-28 3:51PM EDT | 172.50 | 0.44 | 0.37 | 0.67 | +0.10 | +29.41% | 1,875 | 240 | 20.68% |
| TMUS240705P00175000 | 2024-06-28 3:59PM EDT | 175.00 | 1.05 | 1.07 | 1.13 | +0.29 | +38.16% | 6,629 | 6,073 | 17.04% |
| TMUS240705P00177500 | 2024-06-28 3:58PM EDT | 177.50 | 2.13 | 2.10 | 2.28 | -0.05 | -2.29% | 97 | 611 | 15.67% |
| TMUS240705P00180000 | 2024-06-28 3:52PM EDT | 180.00 | 3.90 | 3.95 | 4.25 | -1.90 | -32.76% | 75 | 2,035 | 17.29% |
| TMUS240705P00182500 | 2024-06-27 3:14PM EDT | 182.50 | 5.86 | 5.45 | 8.20 | 0.00 | - | 2 | 7 | 43.68% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 185.00 | 9.35 | 6.80 | 10.80 | 0.00 | - | 1 | 4 | 52.69% |
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 190.00 | 11.00 | 11.50 | 15.75 | 0.00 | - | 5 | 4 | 66.16% |
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 195.00 | 22.85 | 16.50 | 20.75 | 0.00 | - | - | 0 | 78.96% |
© 2024 Yahoo. All rights reserved.