T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00149000 | 2024-04-15 3:55PM EDT | 149.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS240503C00150000 | 2024-04-29 11:06AM EDT | 150.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240503C00155000 | 2024-05-01 11:32AM EDT | 155.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| TMUS240503C00157500 | 2024-05-01 10:52AM EDT | 157.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TMUS240503C00160000 | 2024-05-01 3:46PM EDT | 160.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| TMUS240503C00162500 | 2024-05-01 3:26PM EDT | 162.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 95 | 0.00% |
| TMUS240503C00165000 | 2024-05-01 2:55PM EDT | 165.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 721 | 3,420 | 0.00% |
| TMUS240503C00167500 | 2024-05-01 3:57PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 224 | 783 | 3.13% |
| TMUS240503C00170000 | 2024-05-01 3:57PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 476 | 12.50% |
| TMUS240503C00172500 | 2024-05-01 11:58AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| TMUS240503C00175000 | 2024-04-30 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| TMUS240503C00177500 | 2024-04-25 3:56PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 25.00% |
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 25.00% |
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 185.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 15 | 73.44% |
| TMUS240503C00200000 | 2024-04-25 10:45AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 78 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 2024-04-23 12:22PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TMUS240503P00147000 | 2024-04-19 12:52PM EDT | 147.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| TMUS240503P00148000 | 2024-04-16 1:39PM EDT | 148.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TMUS240503P00149000 | 2024-04-25 3:01PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| TMUS240503P00150000 | 2024-04-26 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 25.00% |
| TMUS240503P00152500 | 2024-04-29 1:34PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| TMUS240503P00155000 | 2024-05-01 1:51PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 324 | 25.00% |
| TMUS240503P00157500 | 2024-05-01 11:42AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 12.50% |
| TMUS240503P00160000 | 2024-05-01 3:29PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 625 | 12.50% |
| TMUS240503P00162500 | 2024-05-01 3:05PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 163 | 2,226 | 6.25% |
| TMUS240503P00165000 | 2024-05-01 3:53PM EDT | 165.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 172 | 274 | 1.56% |
| TMUS240503P00167500 | 2024-05-01 11:55AM EDT | 167.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 0.00% |
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240503P00172500 | 2024-04-26 3:49PM EDT | 172.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240503P00175000 | 2024-04-29 11:08AM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.