UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,389.90 +30.00 (+1.27%) DOW
39,823.25 +265.14 (+0.67%) Bitcoin GBP
51,616.62 +3,222.13 (+6.66%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00150000 | 2024-05-03 1:02PM EDT | 150.00 | 21.13 | 18.70 | 19.00 | 0.00 | - | 4 | 4 | 23.69% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 155.00 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 26.16% |
| TMUS241220C00160000 | 2024-05-10 2:35PM EDT | 160.00 | 12.75 | 11.60 | 11.85 | 0.00 | - | 1 | 335 | 20.76% |
| TMUS241220C00165000 | 2024-05-13 1:18PM EDT | 165.00 | 9.00 | 8.70 | 8.90 | +0.10 | +1.12% | 10 | 221 | 19.61% |
| TMUS241220C00170000 | 2024-05-07 12:01PM EDT | 170.00 | 6.50 | 6.30 | 6.40 | 0.00 | - | 1 | 292 | 18.56% |
| TMUS241220C00175000 | 2024-05-07 1:19PM EDT | 175.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 4 | 98 | 18.11% |
| TMUS241220C00180000 | 2024-05-15 11:09AM EDT | 180.00 | 3.20 | 2.91 | 3.15 | 0.00 | - | 1 | 197 | 17.59% |
| TMUS241220C00185000 | 2024-05-10 11:47AM EDT | 185.00 | 2.33 | 1.90 | 2.09 | 0.00 | - | 6 | 80 | 17.18% |
| TMUS241220C00190000 | 2024-05-09 2:51PM EDT | 190.00 | 1.62 | 1.26 | 1.38 | 0.00 | - | 10 | 532 | 16.98% |
| TMUS241220C00195000 | 2024-05-07 12:13PM EDT | 195.00 | 0.99 | 0.80 | 0.93 | 0.00 | - | 8 | 34 | 17.01% |
| TMUS241220C00200000 | 2024-05-07 12:25PM EDT | 200.00 | 0.67 | 0.59 | 0.65 | 0.00 | - | 1 | 19 | 17.24% |
| TMUS241220C00210000 | 2024-05-15 9:30AM EDT | 210.00 | 0.70 | 0.23 | 0.67 | +0.38 | +118.75% | 1 | 22 | 20.40% |
| TMUS241220C00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.37 | 0.03 | 0.46 | 0.00 | - | 2 | 1 | 21.61% |
| TMUS241220C00230000 | 2024-04-25 1:14PM EDT | 230.00 | 0.30 | 0.02 | 0.39 | 0.00 | - | 2 | 1 | 23.44% |
| TMUS241220C00240000 | 2024-04-08 3:09PM EDT | 240.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 24.00% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00095000 | 2024-03-04 4:19PM EDT | 95.00 | 0.46 | 0.04 | 0.82 | 0.00 | - | 2 | 4 | 41.97% |
| TMUS241220P00100000 | 2024-03-14 3:45PM EDT | 100.00 | 0.43 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 35.89% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 34.03% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 32.11% |
| TMUS241220P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.60 | 0.16 | 0.91 | 0.00 | - | 2 | 11 | 29.76% |
| TMUS241220P00120000 | 2024-04-29 11:42AM EDT | 120.00 | 0.66 | 0.28 | 1.00 | 0.00 | - | 5 | 20 | 27.37% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.67 | 0.79 | 0.00 | - | 2 | 22 | 23.08% |
| TMUS241220P00130000 | 2024-04-29 11:33AM EDT | 130.00 | 1.04 | 0.69 | 1.02 | 0.00 | - | 4 | 11 | 21.66% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 135.00 | 2.26 | 1.15 | 1.32 | 0.00 | - | 125 | 509 | 20.23% |
| TMUS241220P00140000 | 2024-05-10 3:20PM EDT | 140.00 | 1.50 | 1.64 | 1.74 | 0.00 | - | 20 | 39 | 18.90% |
| TMUS241220P00145000 | 2024-04-30 12:04PM EDT | 145.00 | 2.51 | 2.23 | 2.32 | 0.00 | - | 6 | 187 | 17.63% |
| TMUS241220P00150000 | 2024-05-15 1:50PM EDT | 150.00 | 3.10 | 2.26 | 3.20 | -0.35 | -10.14% | 9 | 492 | 16.62% |
| TMUS241220P00155000 | 2024-05-01 3:52PM EDT | 155.00 | 4.05 | 4.20 | 4.35 | 0.00 | - | 24 | 153 | 15.53% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 160.00 | 6.30 | 5.80 | 5.95 | 0.00 | - | 2 | 1,308 | 14.58% |
| TMUS241220P00165000 | 2024-05-10 11:45AM EDT | 165.00 | 7.25 | 7.80 | 8.75 | 0.00 | - | 9 | 249 | 15.02% |
| TMUS241220P00170000 | 2024-05-03 12:53PM EDT | 170.00 | 9.60 | 10.25 | 10.90 | 0.00 | - | 1 | 1,088 | 13.05% |
| TMUS241220P00175000 | 2024-05-14 3:37PM EDT | 175.00 | 14.45 | 12.15 | 14.35 | 0.00 | - | 3 | 18 | 12.54% |
© 2024 Yahoo. All rights reserved.