T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712C00165000 | 2024-06-12 3:10PM EDT | 165.00 | 9.50 | 11.70 | 15.55 | 0.00 | - | - | 4 | 43.68% |
| TMUS240712C00170000 | 2024-06-17 2:01PM EDT | 170.00 | 9.85 | 8.00 | 10.70 | 0.00 | - | 15 | 6 | 34.67% |
| TMUS240712C00175000 | 2024-06-18 3:01PM EDT | 175.00 | 5.40 | 4.15 | 5.60 | -0.50 | -8.47% | 32 | 127 | 23.10% |
| TMUS240712C00180000 | 2024-06-18 11:53AM EDT | 180.00 | 2.42 | 2.37 | 2.82 | -0.55 | -18.52% | 2 | 35 | 21.31% |
| TMUS240712C00185000 | 2024-06-18 9:34AM EDT | 185.00 | 1.55 | 0.82 | 1.27 | -0.13 | -7.74% | 1 | 723 | 21.03% |
| TMUS240712C00190000 | 2024-06-17 12:32PM EDT | 190.00 | 0.75 | 0.38 | 0.69 | 0.00 | - | 1 | 155 | 23.08% |
| TMUS240712C00195000 | 2024-06-17 12:32PM EDT | 195.00 | 0.40 | 0.18 | 1.54 | 0.00 | - | 1 | 8 | 37.22% |
| TMUS240712C00205000 | 2024-06-11 2:03PM EDT | 205.00 | 0.21 | 0.07 | 0.75 | 0.00 | - | 18 | 28 | 40.41% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712P00100000 | 2024-06-12 9:43AM EDT | 100.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 1 | 126.07% |
| TMUS240712P00125000 | 2024-06-12 1:22PM EDT | 125.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 78.81% |
| TMUS240712P00150000 | 2024-06-11 2:01PM EDT | 150.00 | 0.34 | 0.09 | 1.47 | 0.00 | - | - | 18 | 57.10% |
| TMUS240712P00155000 | 2024-06-17 3:10PM EDT | 155.00 | 0.45 | 0.11 | 1.52 | 0.00 | - | 1 | 10 | 49.46% |
| TMUS240712P00160000 | 2024-06-13 3:31PM EDT | 160.00 | 0.66 | 0.24 | 0.82 | 0.00 | - | 20 | 25 | 33.91% |
| TMUS240712P00165000 | 2024-06-17 2:05PM EDT | 165.00 | 0.80 | 0.41 | 0.60 | 0.00 | - | 12 | 80 | 24.06% |
| TMUS240712P00170000 | 2024-06-17 3:10PM EDT | 170.00 | 1.43 | 0.59 | 1.33 | 0.00 | - | 8 | 454 | 22.77% |
| TMUS240712P00175000 | 2024-06-18 2:09PM EDT | 175.00 | 2.56 | 1.88 | 2.28 | -0.31 | -10.80% | 3 | 963 | 19.01% |
| TMUS240712P00180000 | 2024-06-12 11:47AM EDT | 180.00 | 8.65 | 3.90 | 4.70 | 0.00 | - | 7 | 12 | 18.43% |
| TMUS240712P00185000 | 2024-06-17 11:05AM EDT | 185.00 | 9.20 | 5.95 | 10.00 | 0.00 | - | 1 | 11 | 29.88% |
© 2024 Yahoo. All rights reserved.