T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00155000 | 2024-05-20 2:18PM EDT | 155.00 | 9.20 | 10.10 | 11.10 | 0.00 | - | 14 | 16 | 60.01% |
| TMUS240524C00157500 | 2024-05-20 11:05AM EDT | 157.50 | 6.85 | 7.70 | 8.35 | 0.00 | - | 1 | 4 | 39.94% |
| TMUS240524C00160000 | 2024-05-22 10:32AM EDT | 160.00 | 5.10 | 5.45 | 6.20 | +0.55 | +12.09% | 1 | 397 | 40.87% |
| TMUS240524C00162500 | 2024-05-22 10:11AM EDT | 162.50 | 2.77 | 2.88 | 3.40 | +0.62 | +28.84% | 4 | 1,064 | 21.29% |
| TMUS240524C00165000 | 2024-05-22 10:48AM EDT | 165.00 | 1.00 | 0.85 | 1.05 | +0.57 | +132.56% | 260 | 4,162 | 11.52% |
| TMUS240524C00167500 | 2024-05-22 10:47AM EDT | 167.50 | 0.12 | 0.11 | 0.15 | +0.07 | +140.00% | 953 | 839 | 12.21% |
| TMUS240524C00170000 | 2024-05-22 10:09AM EDT | 170.00 | 0.11 | 0.03 | 0.11 | +0.07 | +175.00% | 132 | 598 | 20.31% |
| TMUS240524C00172500 | 2024-05-21 9:30AM EDT | 172.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 41 | 49.41% |
| TMUS240524C00175000 | 2024-05-07 10:37AM EDT | 175.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 40 | 47 | 59.86% |
| TMUS240524C00177500 | 2024-05-17 10:11AM EDT | 177.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 6 | 6 | 57.37% |
| TMUS240524C00180000 | 2024-05-22 9:36AM EDT | 180.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 2 | 22 | 65.04% |
| TMUS240524C00187500 | 2024-05-15 11:28AM EDT | 187.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 20 | 94.63% |
| TMUS240524C00190000 | 2024-05-13 12:02PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 50 | 95.80% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.13% |
| TMUS240524P00140000 | 2024-04-22 3:46PM EDT | 140.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 15 | 116.11% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 145.00 | 0.47 | 0.02 | 1.25 | 0.00 | - | - | 3 | 109.18% |
| TMUS240524P00147000 | 2024-05-15 11:38AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| TMUS240524P00150000 | 2024-05-03 11:32AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 76.47% |
| TMUS240524P00152500 | 2024-05-07 10:37AM EDT | 152.50 | 0.12 | 0.00 | 0.56 | 0.00 | - | - | 40 | 62.01% |
| TMUS240524P00155000 | 2024-05-20 9:42AM EDT | 155.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 1 | 726 | 41.21% |
| TMUS240524P00157500 | 2024-05-22 9:30AM EDT | 157.50 | 0.14 | 0.01 | 0.11 | +0.05 | +55.56% | 10 | 197 | 34.18% |
| TMUS240524P00160000 | 2024-05-22 10:50AM EDT | 160.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 120 | 3,177 | 21.68% |
| TMUS240524P00162500 | 2024-05-22 10:32AM EDT | 162.50 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 152 | 2,421 | 14.94% |
| TMUS240524P00165000 | 2024-05-22 10:05AM EDT | 165.00 | 0.70 | 0.18 | 0.45 | -0.33 | -32.04% | 118 | 776 | 12.06% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 170.00 | 7.30 | 3.95 | 4.90 | 0.00 | - | 1 | 1 | 32.96% |
© 2024 Yahoo. All rights reserved.