T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419C00140000 | 2024-03-27 11:48AM EDT | 140.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 0.00% |
| TMUS240419C00145000 | 2024-02-29 1:22PM EDT | 145.00 | 19.31 | 16.80 | 20.20 | 0.00 | - | 4 | 1,404 | 259.38% |
| TMUS240419C00150000 | 2024-04-18 11:00AM EDT | 150.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240419C00152500 | 2024-04-08 3:08PM EDT | 152.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240419C00155000 | 2024-04-18 2:13PM EDT | 155.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240419C00157500 | 2024-04-15 9:30AM EDT | 157.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240419C00160000 | 2024-04-18 3:58PM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| TMUS240419C00162500 | 2024-04-18 3:58PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| TMUS240419C00165000 | 2024-04-18 3:51PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| TMUS240419C00167500 | 2024-04-18 2:59PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TMUS240419C00170000 | 2024-04-18 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TMUS240419C00172500 | 2024-04-15 10:46AM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TMUS240419C00175000 | 2024-04-15 10:00AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMUS240419C00177500 | 2024-03-26 12:48PM EDT | 177.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMUS240419C00180000 | 2024-04-18 12:32PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMUS240419C00182500 | 2024-03-27 3:05PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMUS240419C00185000 | 2024-03-07 3:34PM EDT | 185.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 100 | 100 | 121.88% |
| TMUS240419C00190000 | 2024-02-15 12:39PM EDT | 190.00 | 0.17 | 0.03 | 0.08 | 0.00 | - | 10 | 13 | 141.41% |
| TMUS240419C00195000 | 2024-02-15 12:39PM EDT | 195.00 | 0.12 | 0.02 | 1.15 | 0.00 | - | 10 | 10 | 238.28% |
| TMUS240419C00200000 | 2024-04-08 3:25PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMUS240419C00240000 | 2024-03-05 11:33AM EDT | 240.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 389.65% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00110000 | 2024-03-01 3:47PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 567 | 566 | 325.00% |
| TMUS240419P00120000 | 2024-03-11 2:34PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 34 | 45 | 319.92% |
| TMUS240419P00125000 | 2024-02-13 2:51PM EDT | 125.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 233.59% |
| TMUS240419P00135000 | 2024-02-23 4:37PM EDT | 135.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 209.77% |
| TMUS240419P00140000 | 2024-04-12 3:24PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| TMUS240419P00145000 | 2024-04-18 1:49PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMUS240419P00148000 | 2024-04-15 11:58AM EDT | 148.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TMUS240419P00149000 | 2024-04-15 3:46PM EDT | 149.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMUS240419P00150000 | 2024-04-15 3:46PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TMUS240419P00152500 | 2024-04-17 11:03AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240419P00155000 | 2024-04-18 1:43PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TMUS240419P00157500 | 2024-04-18 12:27PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMUS240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 3.13% |
| TMUS240419P00162500 | 2024-04-18 3:54PM EDT | 162.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TMUS240419P00165000 | 2024-04-18 3:54PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240419P00167500 | 2024-03-27 12:36PM EDT | 167.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240419P00170000 | 2024-04-10 2:59PM EDT | 170.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| TMUS240419P00175000 | 2024-03-05 4:13PM EDT | 175.00 | 9.25 | 11.40 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240419P00180000 | 2024-03-01 10:34AM EDT | 180.00 | 17.40 | 15.05 | 17.85 | 0.00 | - | 15 | 0 | 0.00% |
| TMUS240419P00185000 | 2024-03-06 3:14PM EDT | 185.00 | 17.15 | 21.75 | 24.40 | 0.00 | - | 15 | 0 | 156.05% |
© 2024 Yahoo. All rights reserved.