T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719C00100000 | 2024-06-26 2:02PM EDT | 100.00 | 74.67 | 74.50 | 78.80 | 0.00 | - | 10 | 27 | 129.10% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 44.70 | 48.95 | 0.00 | - | 1 | 0 | 80.62% |
| TMUS240719C00145000 | 2024-06-26 10:48AM EDT | 145.00 | 31.25 | 29.85 | 34.00 | 0.00 | - | 1 | 32 | 58.15% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 20.00 | 24.25 | 0.00 | - | 6 | 29 | 67.46% |
| TMUS240719C00157500 | 2024-06-26 10:52AM EDT | 157.50 | 18.35 | 17.55 | 21.80 | +18.35 | - | - | 3 | 62.63% |
| TMUS240719C00160000 | 2024-06-27 3:59PM EDT | 160.00 | 18.29 | 15.10 | 19.30 | 0.00 | - | 1 | 2,031 | 57.32% |
| TMUS240719C00165000 | 2024-06-28 12:59PM EDT | 165.00 | 14.37 | 10.75 | 13.25 | +0.97 | +7.24% | 1 | 579 | 38.31% |
| TMUS240719C00170000 | 2024-06-28 2:32PM EDT | 170.00 | 8.20 | 7.10 | 8.10 | +0.20 | +2.50% | 13 | 1,678 | 26.76% |
| TMUS240719C00172500 | 2024-06-27 10:42AM EDT | 172.50 | 5.81 | 5.55 | 5.90 | +5.81 | - | - | 7 | 23.21% |
| TMUS240719C00175000 | 2024-06-28 1:37PM EDT | 175.00 | 5.05 | 3.95 | 4.15 | +0.78 | +18.27% | 13 | 5,974 | 21.52% |
| TMUS240719C00177500 | 2024-06-28 3:45PM EDT | 177.50 | 2.68 | 2.56 | 2.70 | +2.68 | - | 114 | 184 | 20.09% |
| TMUS240719C00180000 | 2024-06-28 3:48PM EDT | 180.00 | 1.67 | 1.58 | 1.71 | -0.51 | -23.39% | 125 | 3,725 | 19.67% |
| TMUS240719C00182500 | 2024-06-28 1:46PM EDT | 182.50 | 1.32 | 0.87 | 1.08 | +1.32 | - | 7 | 240 | 19.87% |
| TMUS240719C00185000 | 2024-06-28 3:48PM EDT | 185.00 | 0.59 | 0.41 | 0.73 | -0.20 | -25.32% | 21 | 7,030 | 20.83% |
| TMUS240719C00187500 | 2024-06-28 9:32AM EDT | 187.50 | 0.50 | 0.28 | 0.55 | +0.50 | - | 4 | 2 | 22.41% |
| TMUS240719C00190000 | 2024-06-28 11:33AM EDT | 190.00 | 0.30 | 0.18 | 0.37 | -0.01 | -3.23% | 9 | 2,873 | 23.17% |
| TMUS240719C00195000 | 2024-06-28 12:22PM EDT | 195.00 | 0.17 | 0.08 | 0.26 | +0.04 | +30.77% | 5 | 232 | 26.81% |
| TMUS240719C00200000 | 2024-06-28 11:57AM EDT | 200.00 | 0.10 | 0.06 | 0.18 | -0.03 | -23.08% | 8 | 196 | 29.83% |
| TMUS240719C00210000 | 2024-06-21 2:36PM EDT | 210.00 | 0.11 | 0.01 | 2.19 | 0.00 | - | 1 | 30 | 56.64% |
| TMUS240719C00240000 | 2024-06-21 1:36PM EDT | 240.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 76.95% |
| TMUS240719C00250000 | 2024-06-28 10:25AM EDT | 250.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 11 | 63.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719P00085000 | 2024-06-11 1:27PM EDT | 85.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 12 | 183.40% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.00 | 1.99 | 0.00 | - | - | 1 | 117.04% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.00 | 1.92 | 0.00 | - | - | 2 | 106.45% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.00 | 1.95 | 0.00 | - | 36 | 160 | 97.41% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.00 | 1.96 | 0.00 | - | 1 | 1 | 88.38% |
| TMUS240719P00135000 | 2024-06-26 11:36AM EDT | 135.00 | 0.10 | 0.00 | 1.36 | 0.00 | - | 1 | 32 | 73.14% |
| TMUS240719P00140000 | 2024-06-24 1:30PM EDT | 140.00 | 0.10 | 0.00 | 1.40 | +0.10 | - | - | 41 | 65.38% |
| TMUS240719P00145000 | 2024-06-26 2:15PM EDT | 145.00 | 0.22 | 0.00 | 2.01 | 0.00 | - | 1 | 34 | 62.70% |
| TMUS240719P00150000 | 2024-06-26 10:26AM EDT | 150.00 | 0.19 | 0.00 | 2.04 | 0.00 | - | 1 | 528 | 54.44% |
| TMUS240719P00155000 | 2024-06-28 10:41AM EDT | 155.00 | 0.23 | 0.07 | 0.51 | -0.02 | -8.00% | 1 | 461 | 38.31% |
| TMUS240719P00157500 | 2024-06-27 1:00PM EDT | 157.50 | 0.25 | 0.19 | 0.63 | +0.25 | - | - | 1 | 36.48% |
| TMUS240719P00160000 | 2024-06-28 10:06AM EDT | 160.00 | 0.26 | 0.30 | 0.46 | -0.02 | -7.14% | 53 | 3,576 | 30.01% |
| TMUS240719P00162500 | 2024-06-26 10:44AM EDT | 162.50 | 0.40 | 0.10 | 0.51 | +0.40 | - | - | 9 | 27.00% |
| TMUS240719P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 0.52 | 0.33 | 0.57 | +0.06 | +13.04% | 119 | 3,639 | 23.95% |
| TMUS240719P00167500 | 2024-06-28 2:53PM EDT | 167.50 | 0.66 | 0.43 | 0.74 | +0.66 | - | 77 | 499 | 21.75% |
| TMUS240719P00170000 | 2024-06-28 3:48PM EDT | 170.00 | 0.97 | 0.87 | 1.10 | +0.09 | +10.23% | 67 | 4,310 | 20.50% |
| TMUS240719P00172500 | 2024-06-28 3:12PM EDT | 172.50 | 1.49 | 1.41 | 1.64 | +1.49 | - | 1 | 8 | 19.31% |
| TMUS240719P00175000 | 2024-06-28 3:37PM EDT | 175.00 | 2.17 | 2.01 | 2.51 | +0.36 | +19.89% | 771 | 6,465 | 18.69% |
| TMUS240719P00177500 | 2024-06-28 12:13PM EDT | 177.50 | 2.40 | 3.25 | 3.55 | +2.40 | - | 48 | 435 | 17.21% |
| TMUS240719P00180000 | 2024-06-28 2:47PM EDT | 180.00 | 4.65 | 4.75 | 5.10 | -0.25 | -5.10% | 60 | 2,218 | 16.74% |
| TMUS240719P00182500 | 2024-06-28 10:47AM EDT | 182.50 | 5.00 | 6.40 | 8.05 | +5.00 | - | 21 | 0 | 24.77% |
| TMUS240719P00185000 | 2024-06-21 12:08PM EDT | 185.00 | 9.64 | 8.80 | 10.20 | 0.00 | - | 4 | 696 | 26.54% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 12.40 | 15.35 | 0.00 | - | 1 | 18 | 35.76% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 16.60 | 20.75 | 0.00 | - | - | 0 | 46.72% |
| TMUS240719P00200000 | 2024-06-26 1:16PM EDT | 200.00 | 25.05 | 21.60 | 25.75 | +25.05 | - | - | 0 | 53.71% |
© 2024 Yahoo. All rights reserved.