UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,916.41 +358.30 (+0.91%) Bitcoin GBP
52,030.84 +3,499.98 (+7.21%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 61.16% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 55.70% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 34.14% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 140.00 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 43.04% |
| TMUS240816C00145000 | 2024-05-07 9:30AM EDT | 145.00 | 20.73 | 19.50 | 19.75 | 0.00 | - | 5 | 13 | 25.54% |
| TMUS240816C00150000 | 2024-05-10 9:56AM EDT | 150.00 | 16.85 | 14.90 | 15.20 | 0.00 | - | 1 | 301 | 22.47% |
| TMUS240816C00155000 | 2024-05-14 11:02AM EDT | 155.00 | 11.75 | 10.65 | 10.90 | 0.00 | - | 2 | 144 | 19.62% |
| TMUS240816C00160000 | 2024-05-15 10:42AM EDT | 160.00 | 7.44 | 7.05 | 7.20 | +0.52 | +7.51% | 15 | 719 | 17.58% |
| TMUS240816C00165000 | 2024-05-15 2:56PM EDT | 165.00 | 4.40 | 4.20 | 4.35 | +0.25 | +6.02% | 502 | 881 | 16.33% |
| TMUS240816C00170000 | 2024-05-15 3:16PM EDT | 170.00 | 2.38 | 2.29 | 2.36 | +0.18 | +8.18% | 55 | 994 | 15.49% |
| TMUS240816C00175000 | 2024-05-15 3:32PM EDT | 175.00 | 1.13 | 1.10 | 1.17 | +0.03 | +2.73% | 58 | 1,555 | 15.04% |
| TMUS240816C00180000 | 2024-05-15 3:35PM EDT | 180.00 | 0.52 | 0.53 | 0.57 | -0.04 | -7.14% | 47 | 757 | 15.06% |
| TMUS240816C00185000 | 2024-05-15 1:19PM EDT | 185.00 | 0.33 | 0.29 | 0.32 | +0.02 | +6.45% | 6 | 291 | 15.77% |
| TMUS240816C00190000 | 2024-05-13 11:58AM EDT | 190.00 | 0.20 | 0.18 | 0.51 | 0.00 | - | 12 | 116 | 20.17% |
| TMUS240816C00195000 | 2024-05-14 12:36PM EDT | 195.00 | 0.27 | 0.07 | 0.43 | 0.00 | - | 10 | 53 | 21.90% |
| TMUS240816C00200000 | 2024-05-14 12:36PM EDT | 200.00 | 0.23 | 0.05 | 0.40 | 0.00 | - | 10 | 44 | 23.93% |
| TMUS240816C00210000 | 2024-04-29 3:28PM EDT | 210.00 | 0.19 | 0.04 | 0.37 | 0.00 | - | 2 | 292 | 27.88% |
| TMUS240816C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| TMUS240816C00230000 | 2024-03-08 4:41PM EDT | 230.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 36.67% |
| TMUS240816C00240000 | 2024-03-07 4:05PM EDT | 240.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 39.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00080000 | 2024-05-10 2:51PM EDT | 80.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | - | 3 | 62.40% |
| TMUS240816P00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.18 | 0.01 | 0.15 | 0.00 | - | - | 2 | 44.14% |
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 43.36% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 48.12% |
| TMUS240816P00115000 | 2024-03-18 3:34PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 43.56% |
| TMUS240816P00120000 | 2024-05-13 12:54PM EDT | 120.00 | 0.20 | 0.10 | 0.53 | 0.00 | - | 1 | 9 | 36.35% |
| TMUS240816P00125000 | 2024-04-22 2:51PM EDT | 125.00 | 0.40 | 0.06 | 1.32 | 0.00 | - | 2 | 14 | 40.03% |
| TMUS240816P00130000 | 2024-04-29 3:28PM EDT | 130.00 | 0.31 | 0.05 | 0.69 | 0.00 | - | 2 | 6 | 30.03% |
| TMUS240816P00135000 | 2024-05-01 3:19PM EDT | 135.00 | 0.49 | 0.13 | 0.75 | 0.00 | - | 56 | 48 | 26.51% |
| TMUS240816P00140000 | 2024-05-15 3:35PM EDT | 140.00 | 0.40 | 0.38 | 0.41 | +0.02 | +5.26% | 47 | 116 | 19.41% |
| TMUS240816P00145000 | 2024-05-15 2:00PM EDT | 145.00 | 0.60 | 0.59 | 0.65 | +0.02 | +3.45% | 1 | 279 | 17.70% |
| TMUS240816P00150000 | 2024-05-14 1:13PM EDT | 150.00 | 1.15 | 0.97 | 1.03 | 0.00 | - | 17 | 722 | 15.88% |
| TMUS240816P00155000 | 2024-05-15 2:38PM EDT | 155.00 | 1.71 | 1.71 | 1.76 | -0.22 | -11.40% | 3 | 437 | 14.41% |
| TMUS240816P00160000 | 2024-05-14 1:16PM EDT | 160.00 | 2.89 | 3.00 | 3.10 | -0.51 | -15.00% | 20 | 773 | 13.23% |
| TMUS240816P00165000 | 2024-05-15 11:28AM EDT | 165.00 | 4.90 | 5.20 | 5.35 | -0.55 | -10.09% | 1 | 743 | 12.38% |
| TMUS240816P00170000 | 2024-05-13 11:58AM EDT | 170.00 | 8.44 | 8.40 | 8.60 | 0.00 | - | 30 | 217 | 11.67% |
| TMUS240816P00175000 | 2024-05-08 3:42PM EDT | 175.00 | 12.61 | 12.30 | 13.20 | 0.00 | - | 50 | 386 | 13.81% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 180.00 | 16.95 | 17.40 | 17.90 | 0.00 | - | 31 | 32 | 15.37% |
| TMUS240816P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 22.85 | 22.20 | 23.30 | 0.00 | - | 1 | 21 | 20.92% |
© 2024 Yahoo. All rights reserved.