T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218C00100000 | 2024-06-28 3:06PM EDT | 100.00 | 84.90 | 80.50 | 85.50 | +84.90 | - | 1 | 0 | 42.19% |
| TMUS261218C00130000 | 2024-06-11 11:02AM EDT | 130.00 | 63.00 | 56.50 | 61.50 | 0.00 | - | - | 1 | 35.56% |
| TMUS261218C00145000 | 2024-06-24 1:24PM EDT | 145.00 | 50.15 | 45.50 | 50.50 | +50.15 | - | - | 6 | 32.77% |
| TMUS261218C00150000 | 2024-06-10 10:03AM EDT | 150.00 | 51.50 | 42.00 | 47.00 | 0.00 | - | - | 1 | 31.89% |
| TMUS261218C00155000 | 2024-05-23 11:55AM EDT | 155.00 | 32.35 | 39.50 | 44.00 | 0.00 | - | - | 1 | 31.46% |
| TMUS261218C00170000 | 2024-06-07 2:18PM EDT | 170.00 | 36.20 | 30.00 | 35.00 | 0.00 | - | 12 | 12 | 29.56% |
| TMUS261218C00175000 | 2024-06-07 2:28PM EDT | 175.00 | 34.07 | 27.50 | 32.00 | 0.00 | - | 1 | 13 | 28.75% |
| TMUS261218C00180000 | 2024-06-05 2:51PM EDT | 180.00 | 30.00 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 28.31% |
| TMUS261218C00185000 | 2024-06-24 3:40PM EDT | 185.00 | 25.75 | 22.50 | 27.00 | +25.75 | - | - | 2 | 27.77% |
| TMUS261218C00190000 | 2024-06-12 1:57PM EDT | 190.00 | 20.00 | 20.00 | 25.00 | 0.00 | - | 1 | 2 | 27.58% |
| TMUS261218C00200000 | 2024-06-14 9:41AM EDT | 200.00 | 18.00 | 16.00 | 21.00 | 0.00 | - | 1 | 3 | 26.91% |
| TMUS261218C00210000 | 2024-06-24 3:49PM EDT | 210.00 | 14.00 | 12.50 | 17.50 | +14.00 | - | - | 1 | 26.31% |
| TMUS261218C00250000 | 2024-05-31 9:30AM EDT | 250.00 | 6.35 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 25.18% |
| TMUS261218C00270000 | 2024-06-24 1:05PM EDT | 270.00 | 4.20 | 1.50 | 6.00 | 0.00 | - | 10 | 11 | 25.03% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218P00150000 | 2024-05-30 1:12PM EDT | 150.00 | 9.50 | 6.50 | 11.00 | 0.00 | - | 3 | 3 | 21.29% |
| TMUS261218P00165000 | 2024-05-29 9:36AM EDT | 165.00 | 15.00 | 7.80 | 17.80 | 0.00 | - | 1 | 2 | 21.59% |
| TMUS261218P00170000 | 2024-05-31 2:37PM EDT | 170.00 | 15.50 | 12.50 | 17.50 | 0.00 | - | 1 | 4 | 18.92% |
| TMUS261218P00175000 | 2024-06-26 1:19PM EDT | 175.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 4 | 8 | 18.32% |
| TMUS261218P00180000 | 2024-06-21 2:31PM EDT | 180.00 | 18.20 | 16.50 | 21.50 | 0.00 | - | 1 | 26 | 17.57% |
| TMUS261218P00185000 | 2024-06-21 2:47PM EDT | 185.00 | 21.15 | 19.00 | 24.00 | 0.00 | - | 21 | 21 | 17.09% |
| TMUS261218P00190000 | 2024-06-21 2:46PM EDT | 190.00 | 23.65 | 21.50 | 26.50 | 0.00 | - | 18 | 29 | 16.44% |
© 2024 Yahoo. All rights reserved.