T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
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 | 14.55 | 15.45 | 0.00 | - | - | 1 | 125.39% |
| TMUS240503C00150000 | 2024-04-29 11:06AM EDT | 150.00 | 14.60 | 13.55 | 14.65 | 0.00 | - | 1 | 1 | 134.08% |
| TMUS240503C00155000 | 2024-05-02 9:30AM EDT | 155.00 | 10.58 | 8.45 | 9.25 | 0.00 | - | 4 | 88 | 66.99% |
| TMUS240503C00157500 | 2024-05-01 10:52AM EDT | 157.50 | 7.76 | 6.15 | 6.65 | 0.00 | - | 1 | 38 | 37.50% |
| TMUS240503C00160000 | 2024-05-02 3:25PM EDT | 160.00 | 4.95 | 3.15 | 4.20 | 0.00 | - | 5 | 415 | 31.45% |
| TMUS240503C00162500 | 2024-05-03 9:52AM EDT | 162.50 | 1.24 | 0.89 | 2.55 | -1.56 | -55.71% | 15 | 94 | 47.07% |
| TMUS240503C00165000 | 2024-05-03 9:51AM EDT | 165.00 | 0.05 | 0.03 | 0.09 | -0.41 | -89.13% | 34 | 3,425 | 10.94% |
| TMUS240503C00167500 | 2024-05-03 9:47AM EDT | 167.50 | 0.01 | 0.00 | 0.09 | -0.07 | -87.50% | 4 | 786 | 27.93% |
| TMUS240503C00170000 | 2024-05-02 10:40AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 475 | 34.77% |
| TMUS240503C00172500 | 2024-05-02 10:40AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 39.84% |
| TMUS240503C00175000 | 2024-04-30 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 42 | 54.30% |
| TMUS240503C00177500 | 2024-04-25 3:56PM EDT | 177.50 | 0.10 | 0.00 | 1.01 | 0.00 | - | 6 | 17 | 117.48% |
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23 | 64.06% |
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 185.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 15 | 110.16% |
| TMUS240503C00200000 | 2024-04-25 10:45AM EDT | 200.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 78 | 235.16% |
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 | 0.10 | 0.00 | - | 10 | 21 | 164.06% |
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 140.00 | 0.13 | 0.00 | 0.72 | 0.00 | - | 1 | 16 | 191.02% |
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 90.63% |
| TMUS240503P00147000 | 2024-04-19 12:52PM EDT | 147.00 | 0.24 | 0.00 | 1.01 | 0.00 | - | 3 | 3 | 154.88% |
| TMUS240503P00148000 | 2024-04-16 1:39PM EDT | 148.00 | 0.47 | 0.00 | 0.92 | 0.00 | - | - | 4 | 144.14% |
| TMUS240503P00149000 | 2024-04-25 3:01PM EDT | 149.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 94.53% |
| TMUS240503P00150000 | 2024-04-26 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 10 | 109 | 130.18% |
| TMUS240503P00152500 | 2024-04-29 1:34PM EDT | 152.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 15 | 72.27% |
| TMUS240503P00155000 | 2024-05-01 1:51PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 324 | 52.34% |
| TMUS240503P00157500 | 2024-05-01 11:42AM EDT | 157.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 4 | 221 | 56.06% |
| TMUS240503P00160000 | 2024-05-02 3:39PM EDT | 160.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 18 | 611 | 30.47% |
| TMUS240503P00162500 | 2024-05-03 9:33AM EDT | 162.50 | 0.19 | 0.03 | 0.24 | +0.13 | +216.67% | 3 | 2,244 | 23.63% |
| TMUS240503P00165000 | 2024-05-03 9:42AM EDT | 165.00 | 0.80 | 0.87 | 2.20 | +0.36 | +81.82% | 6 | 313 | 50.34% |
| TMUS240503P00167500 | 2024-05-01 11:55AM EDT | 167.50 | 1.50 | 1.87 | 3.70 | 0.00 | - | 31 | 32 | 41.11% |
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 6.60 | 5.85 | 6.20 | 0.00 | - | 2 | 0 | 59.08% |
| TMUS240503P00172500 | 2024-04-26 3:49PM EDT | 172.50 | 8.34 | 8.30 | 9.10 | 0.00 | - | 1 | 0 | 75.49% |
| TMUS240503P00175000 | 2024-04-29 11:08AM EDT | 175.00 | 10.40 | 10.55 | 11.45 | 0.00 | - | 1 | 0 | 73.63% |
© 2024 Yahoo. All rights reserved.