UK markets open in 4 hours 26 minutes
NIKKEI 225
38,599.71 +213.98 (+0.56%) HANG SENG
19,192.47 +118.76 (+0.62%) CRUDE OIL
79.00 +0.37 (+0.47%) GOLD FUTURES
2,394.80 -0.10 (-0.00%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,028.09 +3,359.37 (+6.90%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115C00150000 | 2024-05-09 12:53PM EDT | 150.00 | 18.95 | 17.90 | 18.75 | 0.00 | - | 10 | 22 | 25.54% |
| TMUS241115C00155000 | 2024-05-15 12:10PM EDT | 155.00 | 14.37 | 14.05 | 14.45 | -0.47 | -3.17% | 1 | 33 | 22.58% |
| TMUS241115C00160000 | 2024-05-06 3:10PM EDT | 160.00 | 10.80 | 10.60 | 11.85 | 0.00 | - | 3 | 10 | 22.90% |
| TMUS241115C00165000 | 2024-05-15 3:35PM EDT | 165.00 | 7.85 | 7.70 | 8.05 | +0.15 | +1.95% | 65 | 128 | 19.75% |
| TMUS241115C00170000 | 2024-05-15 3:48PM EDT | 170.00 | 5.55 | 5.40 | 5.65 | +0.20 | +3.74% | 57 | 218 | 18.75% |
| TMUS241115C00175000 | 2024-05-15 3:44PM EDT | 175.00 | 3.65 | 3.60 | 3.85 | +0.05 | +1.39% | 3 | 382 | 18.10% |
| TMUS241115C00180000 | 2024-05-15 10:48AM EDT | 180.00 | 2.57 | 2.31 | 2.61 | +0.13 | +5.33% | 1 | 1,208 | 17.84% |
| TMUS241115C00185000 | 2024-05-08 12:08PM EDT | 185.00 | 1.80 | 1.44 | 1.55 | 0.00 | - | 3 | 93 | 17.04% |
| TMUS241115C00190000 | 2024-04-18 10:38AM EDT | 190.00 | 1.66 | 0.88 | 0.97 | 0.00 | - | 100 | 150 | 16.88% |
| TMUS241115C00195000 | 2024-03-21 1:55PM EDT | 195.00 | 1.35 | 0.51 | 2.70 | 0.00 | - | 2 | 5 | 25.57% |
| TMUS241115C00200000 | 2024-04-16 1:02PM EDT | 200.00 | 0.79 | 0.38 | 0.47 | 0.00 | - | 190 | 194 | 17.66% |
| TMUS241115C00210000 | 2024-05-15 2:51PM EDT | 210.00 | 0.24 | 0.04 | 0.30 | +0.04 | +20.00% | 2 | 2 | 19.21% |
| TMUS241115C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.23 | 0.01 | 0.40 | 0.00 | - | - | 2 | 23.11% |
| TMUS241115C00230000 | 2024-04-05 2:21PM EDT | 230.00 | 0.30 | 0.00 | 2.26 | 0.00 | - | 2 | 1 | 37.21% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.79 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 38.94% |
| TMUS241115P00125000 | 2024-05-13 1:04PM EDT | 125.00 | 0.51 | 0.31 | 0.92 | 0.00 | - | 3 | 56 | 26.10% |
| TMUS241115P00130000 | 2024-04-26 9:43AM EDT | 130.00 | 0.95 | 0.67 | 0.80 | 0.00 | - | 1 | 3 | 22.22% |
| TMUS241115P00135000 | 2024-05-03 3:08PM EDT | 135.00 | 1.04 | 0.96 | 1.05 | 0.00 | - | 1 | 1,530 | 20.67% |
| TMUS241115P00140000 | 2024-05-14 10:52AM EDT | 140.00 | 1.31 | 0.91 | 1.42 | 0.00 | - | 1 | 2,016 | 19.26% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 145.00 | 1.85 | 1.76 | 1.96 | 0.00 | - | 2,971 | 2,832 | 17.98% |
| TMUS241115P00150000 | 2024-05-10 2:54PM EDT | 150.00 | 2.34 | 2.53 | 2.67 | 0.00 | - | 1 | 116 | 16.58% |
| TMUS241115P00155000 | 2024-05-14 11:29AM EDT | 155.00 | 3.70 | 3.60 | 3.85 | +0.05 | +1.37% | 1 | 446 | 15.65% |
| TMUS241115P00160000 | 2024-05-15 1:41PM EDT | 160.00 | 5.20 | 4.15 | 5.40 | +0.05 | +0.97% | 26 | 425 | 14.58% |
| TMUS241115P00165000 | 2024-05-15 1:47PM EDT | 165.00 | 7.35 | 7.25 | 7.55 | +0.05 | +0.68% | 65 | 265 | 13.64% |
| TMUS241115P00170000 | 2024-05-13 12:29PM EDT | 170.00 | 10.00 | 9.85 | 10.40 | 0.00 | - | 1 | 94 | 12.86% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 175.00 | 13.72 | 13.25 | 15.55 | 0.00 | - | 25 | 25 | 16.57% |
| TMUS241115P00180000 | 2024-05-09 3:43PM EDT | 180.00 | 16.35 | 16.95 | 19.40 | 0.00 | - | 20 | 26 | 16.32% |
© 2024 Yahoo. All rights reserved.