T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628C00150000 | 2024-06-10 3:12PM EDT | 150.00 | 31.54 | 26.00 | 29.90 | 0.00 | - | 2 | 2 | 61.67% |
| TMUS240628C00157500 | 2024-06-13 10:35AM EDT | 157.50 | 16.45 | 18.85 | 22.40 | 0.00 | - | 2 | 1 | 51.56% |
| TMUS240628C00160000 | 2024-06-12 3:55PM EDT | 160.00 | 14.63 | 16.10 | 20.00 | 0.00 | - | 2 | 4 | 75.68% |
| TMUS240628C00165000 | 2024-06-12 10:52AM EDT | 165.00 | 9.60 | 11.55 | 15.00 | 0.00 | - | 4 | 39 | 61.50% |
| TMUS240628C00170000 | 2024-06-18 10:02AM EDT | 170.00 | 8.19 | 7.00 | 8.80 | +1.16 | +16.50% | 1 | 19 | 33.62% |
| TMUS240628C00172500 | 2024-06-17 12:36PM EDT | 172.50 | 6.05 | 4.95 | 7.45 | 0.00 | - | 23 | 26 | 38.37% |
| TMUS240628C00175000 | 2024-06-18 3:41PM EDT | 175.00 | 3.95 | 3.00 | 4.30 | -0.70 | -15.05% | 39 | 475 | 24.09% |
| TMUS240628C00177500 | 2024-06-18 3:19PM EDT | 177.50 | 2.41 | 2.47 | 2.61 | -1.19 | -33.06% | 243 | 346 | 21.79% |
| TMUS240628C00180000 | 2024-06-18 3:36PM EDT | 180.00 | 1.50 | 1.34 | 1.43 | -0.27 | -15.25% | 58 | 657 | 20.68% |
| TMUS240628C00182500 | 2024-06-17 2:26PM EDT | 182.50 | 1.57 | 0.70 | 0.81 | 0.00 | - | 2 | 25 | 21.36% |
| TMUS240628C00185000 | 2024-06-18 11:59AM EDT | 185.00 | 0.47 | 0.34 | 1.09 | -0.44 | -48.35% | 6 | 50 | 30.54% |
| TMUS240628C00187500 | 2024-06-17 1:45PM EDT | 187.50 | 0.54 | 0.21 | 0.36 | 0.00 | - | 10 | 120 | 25.44% |
| TMUS240628C00190000 | 2024-06-18 10:42AM EDT | 190.00 | 0.22 | 0.13 | 0.27 | -0.11 | -33.33% | 10 | 176 | 27.83% |
| TMUS240628C00195000 | 2024-06-12 10:58AM EDT | 195.00 | 0.24 | 0.08 | 0.78 | 0.00 | - | 2 | 32 | 46.48% |
| TMUS240628C00197500 | 2024-06-17 1:12PM EDT | 197.50 | 0.25 | 0.06 | 0.75 | 0.00 | - | 1 | 1 | 50.34% |
| TMUS240628C00200000 | 2024-06-14 3:02PM EDT | 200.00 | 0.06 | 0.04 | 0.75 | 0.00 | - | 5 | 20 | 54.54% |
| TMUS240628C00205000 | 2024-06-07 3:58PM EDT | 205.00 | 0.26 | 0.03 | 2.18 | 0.00 | - | 3 | 4 | 69.29% |
| TMUS240628C00210000 | 2024-06-06 2:53PM EDT | 210.00 | 0.20 | 0.02 | 2.16 | 0.00 | - | - | 18 | 77.10% |
| TMUS240628C00250000 | 2024-06-12 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 158 | 93.16% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628P00100000 | 2024-06-13 2:15PM EDT | 100.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 28 | 28 | 179.69% |
| TMUS240628P00105000 | 2024-06-11 10:54AM EDT | 105.00 | 0.04 | 0.00 | 1.83 | 0.00 | - | - | 38 | 193.55% |
| TMUS240628P00110000 | 2024-06-11 10:37AM EDT | 110.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 20 | 125.00% |
| TMUS240628P00115000 | 2024-06-14 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 95 | 114.45% |
| TMUS240628P00120000 | 2024-06-14 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 119.04% |
| TMUS240628P00125000 | 2024-06-14 11:32AM EDT | 125.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 40 | 130 | 86.72% |
| TMUS240628P00130000 | 2024-06-13 10:16AM EDT | 130.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 20 | 65 | 81.25% |
| TMUS240628P00135000 | 2024-06-12 3:26PM EDT | 135.00 | 0.20 | 0.00 | 0.14 | 0.00 | - | - | 28 | 72.27% |
| TMUS240628P00140000 | 2024-06-17 10:00AM EDT | 140.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 35 | 48 | 62.50% |
| TMUS240628P00145000 | 2024-06-17 11:19AM EDT | 145.00 | 0.15 | 0.01 | 0.14 | -0.06 | -28.57% | 20 | 63 | 56.06% |
| TMUS240628P00150000 | 2024-06-12 9:52AM EDT | 150.00 | 0.46 | 0.06 | 0.17 | 0.00 | - | 1 | 2 | 50.88% |
| TMUS240628P00155000 | 2024-06-18 3:40PM EDT | 155.00 | 0.15 | 0.07 | 0.22 | -0.17 | -53.12% | 15 | 205 | 47.46% |
| TMUS240628P00157500 | 2024-06-13 10:17AM EDT | 157.50 | 0.40 | 0.08 | 2.00 | 0.00 | - | 21 | 3,877 | 62.35% |
| TMUS240628P00160000 | 2024-06-17 2:42PM EDT | 160.00 | 0.21 | 0.09 | 0.40 | 0.00 | - | 6 | 305 | 43.56% |
| TMUS240628P00162500 | 2024-06-17 10:22AM EDT | 162.50 | 0.60 | 0.11 | 2.34 | 0.00 | - | 1 | 65 | 53.22% |
| TMUS240628P00165000 | 2024-06-18 1:48PM EDT | 165.00 | 0.33 | 0.18 | 0.49 | -0.43 | -56.58% | 5 | 6,961 | 35.21% |
| TMUS240628P00167500 | 2024-06-17 2:45PM EDT | 167.50 | 0.32 | 0.26 | 0.62 | -0.40 | -55.56% | 60 | 26 | 32.03% |
| TMUS240628P00170000 | 2024-06-17 2:45PM EDT | 170.00 | 0.86 | 0.39 | 0.55 | 0.00 | - | 44 | 1,729 | 25.22% |
| TMUS240628P00172500 | 2024-06-18 1:39PM EDT | 172.50 | 0.98 | 0.57 | 0.89 | -0.01 | -1.01% | 6 | 134 | 23.49% |
| TMUS240628P00175000 | 2024-06-18 3:48PM EDT | 175.00 | 1.28 | 1.07 | 1.37 | -0.30 | -18.99% | 76 | 787 | 21.12% |
| TMUS240628P00177500 | 2024-06-18 3:12PM EDT | 177.50 | 2.34 | 2.12 | 2.25 | -0.02 | -0.85% | 245 | 77 | 19.65% |
| TMUS240628P00180000 | 2024-06-18 1:48PM EDT | 180.00 | 4.18 | 3.45 | 3.70 | +0.72 | +20.81% | 11 | 3,013 | 19.58% |
| TMUS240628P00185000 | 2024-06-12 1:13PM EDT | 185.00 | 13.65 | 6.20 | 8.15 | 0.00 | - | - | 65 | 26.56% |
© 2024 Yahoo. All rights reserved.