T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240726C00170000 | 2024-06-17 1:27PM EDT | 170.00 | 10.32 | 9.65 | 10.75 | 0.00 | - | 2 | 4 | 27.80% |
| TMUS240726C00175000 | 2024-06-17 10:49AM EDT | 175.00 | 6.48 | 5.30 | 6.90 | +0.28 | +4.52% | 2 | 19 | 24.22% |
| TMUS240726C00180000 | 2024-06-18 1:38PM EDT | 180.00 | 3.50 | 3.45 | 4.60 | -0.86 | -19.72% | 4 | 8 | 24.84% |
| TMUS240726C00185000 | 2024-06-18 3:31PM EDT | 185.00 | 1.69 | 1.71 | 2.34 | -0.77 | -31.30% | 108 | 152 | 22.39% |
| TMUS240726C00190000 | 2024-06-18 3:34PM EDT | 190.00 | 0.93 | 0.81 | 1.89 | -0.37 | -28.46% | 8 | 237 | 26.29% |
| TMUS240726C00195000 | 2024-06-17 2:05PM EDT | 195.00 | 0.74 | 0.32 | 1.71 | 0.00 | - | 1 | 4 | 30.70% |
| TMUS240726C00200000 | 2024-06-18 11:15AM EDT | 200.00 | 0.35 | 0.18 | 0.62 | -0.22 | -38.60% | 20 | 20 | 26.66% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240726P00095000 | 2024-06-12 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.33 | 0.00 | - | - | 1 | 108.59% |
| TMUS240726P00150000 | 2024-06-13 12:07PM EDT | 150.00 | 0.50 | 0.13 | 0.54 | 0.00 | - | 24 | 25 | 34.94% |
| TMUS240726P00160000 | 2024-06-14 1:14PM EDT | 160.00 | 1.00 | 0.35 | 0.77 | 0.00 | - | 10 | 37 | 26.47% |
| TMUS240726P00165000 | 2024-06-18 3:14PM EDT | 165.00 | 0.93 | 0.77 | 1.22 | -0.27 | -22.50% | 125 | 94 | 24.07% |
| TMUS240726P00170000 | 2024-06-18 3:34PM EDT | 170.00 | 1.72 | 1.27 | 1.90 | -0.14 | -7.53% | 1 | 285 | 21.33% |
| TMUS240726P00175000 | 2024-06-18 11:58AM EDT | 175.00 | 2.18 | 2.68 | 3.15 | -1.06 | -32.72% | 1 | 7 | 19.09% |
| TMUS240726P00180000 | 2024-06-14 9:59AM EDT | 180.00 | 6.83 | 4.90 | 5.60 | 0.00 | - | 2 | 2 | 18.69% |
| TMUS240726P00185000 | 2024-06-07 9:50AM EDT | 185.00 | 7.38 | 6.65 | 9.60 | 0.00 | - | 1 | 1 | 21.74% |
© 2024 Yahoo. All rights reserved.