T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 0.00% |
| TMUS240920C00140000 | 2024-06-04 10:31AM EDT | 140.00 | 38.31 | 37.70 | 41.55 | 0.00 | - | 1 | 2 | 51.01% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 145.00 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 0.00% |
| TMUS240920C00150000 | 2024-05-21 10:59AM EDT | 150.00 | 16.97 | 28.85 | 32.10 | 0.00 | - | 116 | 140 | 43.10% |
| TMUS240920C00155000 | 2024-06-12 10:28AM EDT | 155.00 | 21.66 | 24.75 | 26.85 | 0.00 | - | 1 | 469 | 36.93% |
| TMUS240920C00160000 | 2024-06-17 12:35PM EDT | 160.00 | 21.74 | 19.85 | 22.50 | 0.00 | - | 10 | 528 | 34.11% |
| TMUS240920C00165000 | 2024-06-17 12:05PM EDT | 165.00 | 16.80 | 16.65 | 18.20 | 0.00 | - | 11 | 632 | 31.00% |
| TMUS240920C00170000 | 2024-06-18 11:41AM EDT | 170.00 | 12.55 | 11.20 | 13.75 | -0.06 | -0.48% | 11 | 552 | 26.91% |
| TMUS240920C00175000 | 2024-06-18 1:12PM EDT | 175.00 | 9.40 | 9.30 | 10.05 | -0.60 | -6.00% | 4 | 1,347 | 24.34% |
| TMUS240920C00180000 | 2024-06-18 3:10PM EDT | 180.00 | 6.95 | 6.85 | 7.10 | -0.30 | -4.14% | 6 | 1,012 | 22.77% |
| TMUS240920C00185000 | 2024-06-14 3:51PM EDT | 185.00 | 4.37 | 4.70 | 4.95 | -0.28 | -6.02% | 50 | 527 | 22.12% |
| TMUS240920C00190000 | 2024-06-18 3:28PM EDT | 190.00 | 3.30 | 3.15 | 4.00 | -0.38 | -10.33% | 3 | 426 | 23.80% |
| TMUS240920C00195000 | 2024-06-18 3:38PM EDT | 195.00 | 2.12 | 2.04 | 2.47 | -0.40 | -15.87% | 12 | 57 | 22.49% |
| TMUS240920C00200000 | 2024-06-17 12:55PM EDT | 200.00 | 1.88 | 1.30 | 1.60 | 0.00 | - | 51 | 607 | 22.23% |
| TMUS240920C00210000 | 2024-06-10 3:53PM EDT | 210.00 | 0.99 | 0.55 | 0.89 | 0.00 | - | 1 | 40 | 23.87% |
| TMUS240920C00220000 | 2024-06-17 10:59AM EDT | 220.00 | 0.62 | 0.30 | 0.84 | 0.00 | - | 1 | 13 | 28.22% |
| TMUS240920C00230000 | 2024-04-24 3:18PM EDT | 230.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 41.24% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 32.30% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 75.29% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 95.26% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.46% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 72.27% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 58.59% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 57.23% |
| TMUS240920P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 12 | 65.75% |
| TMUS240920P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.19 | 0.01 | 0.67 | 0.00 | - | 2 | 14 | 54.83% |
| TMUS240920P00115000 | 2024-05-08 10:18AM EDT | 115.00 | 0.24 | 0.00 | 2.38 | 0.00 | - | 2 | 24 | 56.95% |
| TMUS240920P00120000 | 2024-05-08 10:17AM EDT | 120.00 | 0.29 | 0.00 | 2.43 | 0.00 | - | 2 | 21 | 52.58% |
| TMUS240920P00125000 | 2024-05-09 1:12PM EDT | 125.00 | 0.33 | 0.09 | 0.84 | 0.00 | - | 2 | 56 | 44.24% |
| TMUS240920P00130000 | 2024-05-30 3:18PM EDT | 130.00 | 0.34 | 0.17 | 0.96 | 0.00 | - | 5 | 145 | 41.36% |
| TMUS240920P00135000 | 2024-06-14 1:43PM EDT | 135.00 | 0.53 | 0.27 | 1.00 | 0.00 | - | 1 | 189 | 37.66% |
| TMUS240920P00140000 | 2024-06-07 2:49PM EDT | 140.00 | 0.57 | 0.30 | 0.80 | 0.00 | - | 2 | 1,313 | 31.91% |
| TMUS240920P00145000 | 2024-06-17 11:53AM EDT | 145.00 | 0.92 | 0.46 | 1.05 | 0.00 | - | 2 | 358 | 30.10% |
| TMUS240920P00150000 | 2024-06-12 2:40PM EDT | 150.00 | 1.30 | 0.65 | 1.26 | 0.00 | - | 4 | 471 | 27.58% |
| TMUS240920P00155000 | 2024-06-14 2:19PM EDT | 155.00 | 1.72 | 0.97 | 1.52 | 0.00 | - | 68 | 1,349 | 25.00% |
| TMUS240920P00160000 | 2024-06-18 2:26PM EDT | 160.00 | 1.80 | 1.67 | 1.97 | -0.42 | -18.92% | 15 | 777 | 22.90% |
| TMUS240920P00165000 | 2024-06-17 2:26PM EDT | 165.00 | 2.77 | 2.46 | 2.73 | 0.00 | - | 3 | 1,536 | 21.31% |
| TMUS240920P00170000 | 2024-06-18 1:23PM EDT | 170.00 | 4.15 | 3.65 | 3.90 | -0.15 | -3.49% | 40 | 283 | 20.09% |
| TMUS240920P00175000 | 2024-06-18 1:30PM EDT | 175.00 | 5.85 | 5.30 | 5.50 | +0.15 | +2.63% | 9 | 317 | 18.85% |
| TMUS240920P00180000 | 2024-06-18 3:10PM EDT | 180.00 | 7.70 | 7.50 | 7.75 | -0.15 | -1.91% | 59 | 878 | 17.93% |
| TMUS240920P00185000 | 2024-06-17 2:19PM EDT | 185.00 | 10.30 | 9.40 | 12.55 | 0.00 | - | 11 | 30 | 22.74% |
| TMUS240920P00190000 | 2024-06-12 9:54AM EDT | 190.00 | 16.67 | 13.55 | 14.30 | 0.00 | - | - | 0 | 16.81% |
| TMUS240920P00200000 | 2024-06-12 2:25PM EDT | 200.00 | 26.90 | 20.65 | 24.60 | 0.00 | - | - | 1 | 24.88% |
© 2024 Yahoo. All rights reserved.