UK markets open in 4 hours 2 minutes
NIKKEI 225
38,669.57 +283.84 (+0.74%) HANG SENG
19,260.58 +186.87 (+0.98%) CRUDE OIL
79.04 +0.41 (+0.52%) GOLD FUTURES
2,393.80 -1.10 (-0.05%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,949.17 +3,297.32 (+6.78%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117C00065000 | 2024-01-24 1:14PM EDT | 65.00 | 98.30 | 98.45 | 102.30 | 0.00 | - | 3 | 203 | 82.19% |
| TMUS250117C00070000 | 2024-01-19 11:33AM EDT | 70.00 | 96.56 | 89.50 | 93.75 | 0.00 | - | 4 | 89 | 61.74% |
| TMUS250117C00075000 | 2024-02-08 11:24AM EDT | 75.00 | 86.50 | 88.50 | 92.35 | 0.00 | - | 2 | 75 | 71.29% |
| TMUS250117C00080000 | 2023-11-13 2:39PM EDT | 80.00 | 70.57 | 79.85 | 84.25 | 0.00 | - | 4 | 19 | 57.64% |
| TMUS250117C00085000 | 2024-01-02 3:36PM EDT | 85.00 | 78.70 | 77.10 | 81.50 | 0.00 | - | 3 | 22 | 53.78% |
| TMUS250117C00090000 | 2024-03-18 9:36AM EDT | 90.00 | 73.10 | 70.40 | 74.15 | 0.00 | - | 1 | 44 | 48.63% |
| TMUS250117C00095000 | 2023-09-06 1:47PM EDT | 95.00 | 47.51 | 49.30 | 50.65 | 0.00 | - | 39 | 57 | 0.00% |
| TMUS250117C00100000 | 2024-05-09 10:41AM EDT | 100.00 | 65.23 | 62.50 | 65.00 | 0.00 | - | 1 | 123 | 46.44% |
| TMUS250117C00105000 | 2023-11-10 10:30AM EDT | 105.00 | 48.50 | 55.05 | 57.25 | 0.00 | - | 1 | 23 | 0.00% |
| TMUS250117C00110000 | 2023-12-29 3:29PM EDT | 110.00 | 55.47 | 55.40 | 58.45 | 0.00 | - | 6 | 15 | 52.88% |
| TMUS250117C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 53.41 | 50.20 | 52.95 | 0.00 | - | 6 | 13 | 46.95% |
| TMUS250117C00120000 | 2024-04-11 2:40PM EDT | 120.00 | 44.95 | 45.20 | 47.65 | 0.00 | - | 6 | 64 | 41.96% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 39.80 | 40.25 | 41.40 | 0.00 | - | 1 | 346 | 34.10% |
| TMUS250117C00130000 | 2024-05-09 2:00PM EDT | 130.00 | 38.10 | 36.35 | 36.80 | 0.00 | - | 1 | 719 | 31.82% |
| TMUS250117C00135000 | 2024-05-06 2:34PM EDT | 135.00 | 32.00 | 31.90 | 32.30 | 0.00 | - | 1 | 490 | 29.68% |
| TMUS250117C00140000 | 2024-05-14 1:45PM EDT | 140.00 | 27.44 | 27.55 | 27.95 | 0.00 | - | 5 | 1,711 | 27.74% |
| TMUS250117C00145000 | 2024-05-08 1:10PM EDT | 145.00 | 24.52 | 23.35 | 23.75 | 0.00 | - | 2 | 990 | 25.91% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 150.00 | 22.07 | 19.40 | 19.75 | 0.00 | - | 9 | 939 | 24.19% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 155.00 | 18.07 | 15.70 | 16.05 | 0.00 | - | 7 | 973 | 22.69% |
| TMUS250117C00160000 | 2024-05-06 11:50AM EDT | 160.00 | 12.90 | 12.40 | 12.65 | 0.00 | - | 1 | 2,121 | 21.28% |
| TMUS250117C00165000 | 2024-05-15 12:47PM EDT | 165.00 | 9.85 | 9.50 | 9.75 | +0.08 | +0.82% | 43 | 1,450 | 20.23% |
| TMUS250117C00170000 | 2024-05-15 1:59PM EDT | 170.00 | 7.35 | 7.05 | 7.30 | +0.20 | +2.80% | 80 | 2,126 | 19.36% |
| TMUS250117C00175000 | 2024-05-15 12:59PM EDT | 175.00 | 5.32 | 4.30 | 5.30 | -0.23 | -4.14% | 4 | 768 | 18.63% |
| TMUS250117C00180000 | 2024-05-14 3:27PM EDT | 180.00 | 3.57 | 3.55 | 3.75 | 0.00 | - | 101 | 3,451 | 18.07% |
| TMUS250117C00185000 | 2024-05-15 12:23PM EDT | 185.00 | 2.62 | 2.50 | 2.64 | -0.87 | -24.93% | 21 | 2,380 | 17.77% |
| TMUS250117C00190000 | 2024-05-14 3:17PM EDT | 190.00 | 1.73 | 1.66 | 1.81 | 0.00 | - | 1 | 3,281 | 17.50% |
| TMUS250117C00195000 | 2024-05-07 12:12PM EDT | 195.00 | 1.39 | 1.04 | 1.26 | 0.00 | - | 15 | 1,030 | 17.45% |
| TMUS250117C00200000 | 2024-05-07 12:53PM EDT | 200.00 | 0.93 | 0.75 | 0.90 | 0.00 | - | 3 | 641 | 17.59% |
| TMUS250117C00210000 | 2024-05-09 1:28PM EDT | 210.00 | 0.53 | 0.36 | 0.47 | 0.00 | - | 1 | 924 | 17.99% |
| TMUS250117C00220000 | 2024-05-14 1:43PM EDT | 220.00 | 0.26 | 0.00 | 0.37 | 0.00 | - | 2 | 108 | 19.68% |
| TMUS250117C00230000 | 2024-05-13 1:15PM EDT | 230.00 | 0.18 | 0.00 | 0.29 | 0.00 | - | 27 | 800 | 21.12% |
| TMUS250117C00240000 | 2024-05-09 1:28PM EDT | 240.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 1,021 | 22.12% |
| TMUS250117C00250000 | 2024-04-08 3:06PM EDT | 250.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 24.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117P00065000 | 2024-05-06 12:38PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 195 | 52.10% |
| TMUS250117P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 114 | 48.19% |
| TMUS250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 43.16% |
| TMUS250117P00080000 | 2024-01-26 3:41PM EDT | 80.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 17 | 58 | 48.83% |
| TMUS250117P00085000 | 2024-03-19 1:05PM EDT | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 45.73% |
| TMUS250117P00090000 | 2024-05-06 12:39PM EDT | 90.00 | 0.30 | 0.05 | 0.27 | 0.00 | - | 2 | 1,103 | 35.35% |
| TMUS250117P00095000 | 2024-03-19 1:05PM EDT | 95.00 | 0.38 | 0.18 | 0.71 | 0.00 | - | 9 | 147 | 38.44% |
| TMUS250117P00100000 | 2024-05-15 10:30AM EDT | 100.00 | 0.30 | 0.07 | 0.38 | +0.05 | +20.00% | 26 | 976 | 31.45% |
| TMUS250117P00105000 | 2024-03-22 3:55PM EDT | 105.00 | 0.60 | 0.36 | 1.10 | 0.00 | - | 2 | 646 | 35.41% |
| TMUS250117P00110000 | 2024-05-15 9:30AM EDT | 110.00 | 0.57 | 0.00 | 0.54 | +0.17 | +42.50% | 1 | 1,425 | 27.78% |
| TMUS250117P00115000 | 2024-04-29 12:50PM EDT | 115.00 | 0.60 | 0.32 | 0.64 | 0.00 | - | 4 | 2,062 | 25.98% |
| TMUS250117P00120000 | 2024-05-15 2:00PM EDT | 120.00 | 0.69 | 0.47 | 0.79 | -0.08 | -10.39% | 101 | 3,093 | 24.41% |
| TMUS250117P00125000 | 2024-05-10 11:04AM EDT | 125.00 | 0.84 | 0.79 | 0.96 | 0.00 | - | 15 | 2,519 | 22.77% |
| TMUS250117P00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.96 | 0.29 | 1.23 | -0.45 | -31.91% | 1 | 2,584 | 21.41% |
| TMUS250117P00135000 | 2024-05-10 12:28PM EDT | 135.00 | 1.38 | 1.42 | 1.58 | 0.00 | - | 4 | 4,317 | 20.08% |
| TMUS250117P00140000 | 2024-05-15 12:58PM EDT | 140.00 | 2.01 | 1.89 | 2.05 | +0.19 | +10.44% | 30 | 3,801 | 18.80% |
| TMUS250117P00145000 | 2024-05-15 2:10PM EDT | 145.00 | 2.65 | 2.54 | 2.69 | +0.05 | +1.92% | 28 | 5,049 | 17.60% |
| TMUS250117P00150000 | 2024-05-15 3:57PM EDT | 150.00 | 3.55 | 3.55 | 3.65 | +0.20 | +5.97% | 25 | 3,047 | 16.66% |
| TMUS250117P00155000 | 2024-05-14 12:39PM EDT | 155.00 | 4.95 | 4.75 | 4.85 | 0.00 | - | 7 | 1,403 | 15.60% |
| TMUS250117P00160000 | 2024-05-15 12:47PM EDT | 160.00 | 6.30 | 6.30 | 6.45 | -0.35 | -5.26% | 23 | 1,311 | 14.59% |
| TMUS250117P00165000 | 2024-05-14 10:24AM EDT | 165.00 | 8.00 | 8.30 | 8.50 | +0.10 | +1.27% | 20 | 2,209 | 13.56% |
| TMUS250117P00170000 | 2024-05-03 10:25AM EDT | 170.00 | 10.40 | 10.75 | 11.10 | 0.00 | - | 21 | 780 | 12.53% |
| TMUS250117P00175000 | 2024-05-13 3:33PM EDT | 175.00 | 14.20 | 13.80 | 14.35 | 0.00 | - | 85 | 347 | 11.56% |
| TMUS250117P00180000 | 2024-05-14 11:06AM EDT | 180.00 | 17.45 | 16.55 | 18.25 | 0.00 | - | 20 | 83 | 10.72% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 185.00 | 23.10 | 20.50 | 21.75 | 0.00 | - | 75 | 94 | 0.00% |
| TMUS250117P00190000 | 2024-05-02 11:05AM EDT | 190.00 | 25.00 | 25.50 | 27.65 | 0.00 | - | 30 | 30 | 11.45% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 195.00 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 27.20% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 200.00 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 61.71% |
| TMUS250117P00220000 | 2024-02-20 12:37PM EDT | 220.00 | 57.94 | 56.50 | 59.25 | 0.00 | - | 7 | 0 | 28.05% |
| TMUS250117P00230000 | 2023-08-30 3:07PM EDT | 230.00 | 92.20 | 88.05 | 91.90 | 0.00 | - | 2 | 0 | 78.41% |
| TMUS250117P00240000 | 2024-03-01 1:22PM EDT | 240.00 | 76.40 | 74.60 | 78.55 | 0.00 | - | 7 | 0 | 30.27% |
© 2024 Yahoo. All rights reserved.