T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719C00100000 | 2024-06-14 1:17PM EDT | 100.00 | 75.77 | 76.20 | 80.10 | 0.00 | - | 20 | 17 | 107.37% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 46.35 | 50.30 | 0.00 | - | 1 | 0 | 67.48% |
| TMUS240719C00145000 | 2024-06-05 11:01AM EDT | 145.00 | 36.21 | 32.20 | 35.20 | 0.00 | - | 1 | 31 | 52.93% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 23.10 | 25.50 | 0.00 | - | 6 | 29 | 54.76% |
| TMUS240719C00160000 | 2024-06-18 2:37PM EDT | 160.00 | 18.70 | 18.40 | 21.05 | -1.42 | -7.06% | 2 | 80 | 50.21% |
| TMUS240719C00165000 | 2024-06-18 12:32PM EDT | 165.00 | 13.80 | 13.10 | 16.40 | +1.40 | +11.29% | 4 | 574 | 43.60% |
| TMUS240719C00170000 | 2024-06-18 3:00PM EDT | 170.00 | 9.65 | 8.35 | 10.20 | -0.15 | -1.53% | 4 | 1,626 | 27.67% |
| TMUS240719C00175000 | 2024-06-18 1:40PM EDT | 175.00 | 5.55 | 5.70 | 6.00 | -0.53 | -8.72% | 43 | 5,805 | 22.33% |
| TMUS240719C00180000 | 2024-06-18 2:46PM EDT | 180.00 | 3.20 | 3.00 | 3.20 | -0.05 | -1.54% | 281 | 3,605 | 20.63% |
| TMUS240719C00185000 | 2024-06-18 3:58PM EDT | 185.00 | 1.50 | 1.43 | 1.51 | -0.18 | -10.71% | 222 | 6,592 | 20.00% |
| TMUS240719C00190000 | 2024-06-18 3:46PM EDT | 190.00 | 0.70 | 0.59 | 0.97 | -0.21 | -23.08% | 108 | 2,892 | 22.66% |
| TMUS240719C00195000 | 2024-06-18 3:35PM EDT | 195.00 | 0.32 | 0.32 | 0.49 | -0.13 | -28.89% | 156 | 259 | 23.32% |
| TMUS240719C00200000 | 2024-06-18 12:14PM EDT | 200.00 | 0.24 | 0.23 | 0.29 | -0.02 | -7.69% | 101 | 97 | 24.85% |
| TMUS240719C00210000 | 2024-06-18 3:19PM EDT | 210.00 | 0.22 | 0.06 | 0.65 | -0.20 | -47.62% | 16 | 31 | 38.57% |
| TMUS240719C00250000 | 2024-06-05 11:50AM EDT | 250.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | - | 10 | 52.83% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719P00085000 | 2024-06-11 1:27PM EDT | 85.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 2 | 12 | 152.49% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.00 | 2.22 | 0.00 | - | - | 1 | 97.61% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.00 | 2.22 | 0.00 | - | - | 2 | 89.67% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.00 | 2.24 | 0.00 | - | 36 | 160 | 82.15% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 74.76% |
| TMUS240719P00135000 | 2024-06-04 10:39AM EDT | 135.00 | 0.13 | 0.00 | 2.26 | 0.00 | - | 1 | 31 | 67.55% |
| TMUS240719P00145000 | 2024-06-18 2:45PM EDT | 145.00 | 0.20 | 0.09 | 1.46 | -0.10 | -33.33% | 1 | 32 | 57.35% |
| TMUS240719P00150000 | 2024-06-18 3:17PM EDT | 150.00 | 0.26 | 0.11 | 0.74 | -0.19 | -42.22% | 17 | 518 | 41.68% |
| TMUS240719P00155000 | 2024-06-14 3:57PM EDT | 155.00 | 0.60 | 0.15 | 0.38 | 0.00 | - | 15 | 347 | 30.13% |
| TMUS240719P00160000 | 2024-06-18 12:57PM EDT | 160.00 | 0.50 | 0.35 | 0.57 | -0.13 | -20.63% | 4 | 1,557 | 27.00% |
| TMUS240719P00165000 | 2024-06-18 12:17PM EDT | 165.00 | 0.78 | 0.65 | 0.76 | -0.15 | -16.13% | 16 | 2,103 | 22.73% |
| TMUS240719P00170000 | 2024-06-18 3:56PM EDT | 170.00 | 1.28 | 1.19 | 1.38 | -0.33 | -20.50% | 17 | 3,851 | 20.36% |
| TMUS240719P00175000 | 2024-06-18 3:29PM EDT | 175.00 | 2.60 | 2.40 | 2.57 | -0.17 | -6.14% | 311 | 4,772 | 18.20% |
| TMUS240719P00180000 | 2024-06-18 11:13AM EDT | 180.00 | 5.35 | 4.65 | 4.85 | +0.25 | +4.90% | 45 | 2,267 | 16.97% |
| TMUS240719P00185000 | 2024-06-17 1:53PM EDT | 185.00 | 8.81 | 7.10 | 9.85 | 0.00 | - | 2 | 696 | 25.46% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 11.50 | 14.60 | 0.00 | - | 1 | 59 | 31.14% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 15.55 | 19.40 | 0.00 | - | - | 2 | 36.12% |
© 2024 Yahoo. All rights reserved.