T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 160.00 | 15.75 | 16.40 | 20.20 | 0.00 | - | 20 | 10 | 59.99% |
| TMUS240705C00165000 | 2024-06-03 11:22AM EDT | 165.00 | 13.30 | 11.40 | 15.35 | 0.00 | - | 1 | 11 | 50.20% |
| TMUS240705C00170000 | 2024-06-17 2:18PM EDT | 170.00 | 10.20 | 7.35 | 10.85 | 0.00 | - | 1 | 363 | 42.32% |
| TMUS240705C00175000 | 2024-06-18 12:17PM EDT | 175.00 | 4.81 | 3.50 | 5.00 | -0.94 | -16.35% | 2 | 70 | 23.34% |
| TMUS240705C00180000 | 2024-06-18 2:08PM EDT | 180.00 | 1.78 | 1.41 | 2.17 | -0.81 | -31.27% | 51 | 202 | 20.95% |
| TMUS240705C00185000 | 2024-06-18 3:57PM EDT | 185.00 | 0.77 | 0.50 | 0.85 | -0.42 | -35.29% | 5 | 513 | 21.23% |
| TMUS240705C00190000 | 2024-06-17 11:57AM EDT | 190.00 | 0.51 | 0.22 | 0.46 | 0.00 | - | 2 | 10 | 24.41% |
| TMUS240705C00195000 | 2024-06-13 3:53PM EDT | 195.00 | 0.24 | 0.13 | 0.47 | 0.00 | - | 8 | 43 | 31.15% |
| TMUS240705C00200000 | 2024-06-14 11:28AM EDT | 200.00 | 0.35 | 0.06 | 0.75 | 0.00 | - | 4 | 17 | 41.85% |
| TMUS240705C00205000 | 2024-06-06 2:55PM EDT | 205.00 | 0.20 | 0.04 | 0.78 | 0.00 | - | - | 19 | 48.49% |
| TMUS240705C00225000 | 2024-06-18 2:44PM EDT | 225.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 20 | 40 | 49.51% |
| TMUS240705C00250000 | 2024-06-18 9:31AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 179 | 67.77% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 125.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | - | 2 | 102.25% |
| TMUS240705P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.05 | 0.04 | 1.41 | 0.00 | - | 1 | 1 | 73.34% |
| TMUS240705P00145000 | 2024-06-12 12:49PM EDT | 145.00 | 0.36 | 0.05 | 2.01 | 0.00 | - | 1 | 0 | 70.46% |
| TMUS240705P00155000 | 2024-06-12 11:57AM EDT | 155.00 | 0.40 | 0.09 | 1.28 | 0.00 | - | 5 | 28 | 55.69% |
| TMUS240705P00160000 | 2024-06-12 3:10PM EDT | 160.00 | 0.64 | 0.12 | 0.48 | 0.00 | - | 251 | 266 | 34.91% |
| TMUS240705P00165000 | 2024-06-17 11:54AM EDT | 165.00 | 0.80 | 0.19 | 0.50 | 0.00 | - | 5 | 1,167 | 27.15% |
| TMUS240705P00170000 | 2024-06-18 3:57PM EDT | 170.00 | 0.74 | 0.56 | 0.81 | -0.46 | -38.33% | 6 | 3,037 | 22.14% |
| TMUS240705P00175000 | 2024-06-18 1:55PM EDT | 175.00 | 2.03 | 1.45 | 1.84 | -0.22 | -9.78% | 2,014 | 2,500 | 19.53% |
| TMUS240705P00180000 | 2024-06-12 2:22PM EDT | 180.00 | 7.98 | 3.10 | 4.25 | 0.00 | - | 11 | 2,035 | 18.84% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 185.00 | 9.35 | 6.35 | 8.75 | 0.00 | - | 1 | 17 | 25.76% |
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 190.00 | 11.00 | 10.55 | 14.50 | 0.00 | - | 5 | 4 | 41.21% |
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 195.00 | 22.85 | 15.45 | 19.40 | 0.00 | - | - | 3 | 48.77% |
© 2024 Yahoo. All rights reserved.