T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00095000 | 2024-04-29 11:15AM EDT | 95.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 155.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TMUS240531C00160000 | 2024-05-17 2:47PM EDT | 160.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 524 | 0.00% |
| TMUS240531C00162500 | 2024-05-17 3:09PM EDT | 162.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 510 | 1,511 | 0.00% |
| TMUS240531C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 531 | 982 | 0.78% |
| TMUS240531C00167500 | 2024-05-15 11:56AM EDT | 167.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 412 | 3.13% |
| TMUS240531C00170000 | 2024-05-17 10:15AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 6.25% |
| TMUS240531C00172500 | 2024-05-17 12:11PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TMUS240531C00175000 | 2024-05-13 10:06AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 6.25% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TMUS240531C00195000 | 2024-05-16 3:35PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TMUS240531C00200000 | 2024-05-16 3:35PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00135000 | 2024-05-16 11:10AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 140.00 | 0.36 | 0.02 | 1.31 | 0.00 | - | - | 1 | 63.23% |
| TMUS240531P00150000 | 2024-05-10 10:02AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 12.50% |
| TMUS240531P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| TMUS240531P00157500 | 2024-05-17 3:30PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 6.25% |
| TMUS240531P00160000 | 2024-05-17 2:13PM EDT | 160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 103 | 719 | 3.13% |
| TMUS240531P00162500 | 2024-05-17 3:30PM EDT | 162.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 845 | 888 | 1.56% |
| TMUS240531P00165000 | 2024-05-17 10:49AM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 100 | 219 | 0.00% |
| TMUS240531P00167500 | 2024-05-17 3:49PM EDT | 167.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TMUS240531P00170000 | 2024-05-10 12:28PM EDT | 170.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.