T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00150000 | 2024-06-18 11:36AM EDT | 150.00 | 31.35 | 31.20 | 33.90 | +2.24 | +7.69% | 3 | 15 | 35.76% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 24.00 | 27.40 | 30.20 | 0.00 | - | 1 | 2 | 35.04% |
| TMUS241220C00160000 | 2024-06-17 2:02PM EDT | 160.00 | 25.00 | 23.20 | 25.00 | 0.00 | - | 4 | 332 | 30.38% |
| TMUS241220C00165000 | 2024-06-03 10:24AM EDT | 165.00 | 20.50 | 20.05 | 21.15 | 0.00 | - | 1 | 222 | 28.72% |
| TMUS241220C00170000 | 2024-06-18 11:16AM EDT | 170.00 | 16.60 | 16.65 | 17.60 | -1.25 | -7.00% | 60 | 810 | 27.29% |
| TMUS241220C00175000 | 2024-06-18 11:23AM EDT | 175.00 | 13.60 | 13.50 | 14.35 | +3.30 | +32.04% | 1 | 262 | 26.00% |
| TMUS241220C00180000 | 2024-06-12 2:37PM EDT | 180.00 | 8.80 | 10.80 | 11.70 | 0.00 | - | 12 | 219 | 25.35% |
| TMUS241220C00185000 | 2024-06-12 3:26PM EDT | 185.00 | 6.55 | 8.35 | 9.70 | 0.00 | - | 9 | 87 | 25.40% |
| TMUS241220C00190000 | 2024-06-12 10:03AM EDT | 190.00 | 4.55 | 6.45 | 7.90 | 0.00 | - | 2 | 1,135 | 25.28% |
| TMUS241220C00195000 | 2024-06-12 12:16PM EDT | 195.00 | 3.45 | 4.90 | 6.20 | 0.00 | - | 63 | 217 | 24.80% |
| TMUS241220C00200000 | 2024-06-18 1:45PM EDT | 200.00 | 3.60 | 3.70 | 5.65 | -0.50 | -12.20% | 32 | 335 | 26.37% |
| TMUS241220C00210000 | 2024-06-18 11:23AM EDT | 210.00 | 2.30 | 2.00 | 3.40 | -0.54 | -19.01% | 41 | 34 | 25.59% |
| TMUS241220C00220000 | 2024-06-10 3:27PM EDT | 220.00 | 1.61 | 1.25 | 2.58 | 0.00 | - | 2 | 9 | 27.16% |
| TMUS241220C00230000 | 2024-05-30 2:47PM EDT | 230.00 | 0.32 | 0.57 | 2.19 | 0.00 | - | 2 | 1 | 29.36% |
| TMUS241220C00240000 | 2024-06-18 11:21AM EDT | 240.00 | 0.56 | 0.05 | 2.64 | +0.11 | +24.44% | 1 | 2 | 34.33% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00095000 | 2024-06-10 1:39PM EDT | 95.00 | 0.14 | 0.10 | 2.40 | 0.00 | - | 2 | 6 | 55.77% |
| TMUS241220P00100000 | 2024-06-10 1:36PM EDT | 100.00 | 0.19 | 0.10 | 2.43 | 0.00 | - | 1 | 5 | 51.98% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 42.58% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 40.67% |
| TMUS241220P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 6 | 17 | 49.45% |
| TMUS241220P00120000 | 2024-05-20 10:28AM EDT | 120.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 38.76% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.63 | 2.80 | 0.00 | - | 2 | 22 | 42.88% |
| TMUS241220P00130000 | 2024-05-17 3:19PM EDT | 130.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 13 | 40.11% |
| TMUS241220P00135000 | 2024-06-12 1:22PM EDT | 135.00 | 1.22 | 0.71 | 3.05 | 0.00 | - | 1 | 509 | 36.72% |
| TMUS241220P00140000 | 2024-06-12 1:45PM EDT | 140.00 | 1.57 | 1.02 | 3.35 | 0.00 | - | 2 | 50 | 34.30% |
| TMUS241220P00145000 | 2024-06-05 3:31PM EDT | 145.00 | 2.16 | 1.36 | 1.79 | 0.00 | - | 10 | 200 | 24.94% |
| TMUS241220P00150000 | 2024-06-12 1:45PM EDT | 150.00 | 2.69 | 1.80 | 2.68 | 0.00 | - | 12 | 482 | 25.09% |
| TMUS241220P00160000 | 2024-06-18 10:52AM EDT | 160.00 | 4.15 | 3.30 | 3.60 | -0.05 | -1.19% | 6 | 1,340 | 20.99% |
| TMUS241220P00165000 | 2024-06-07 12:09PM EDT | 165.00 | 4.00 | 4.45 | 5.65 | 0.00 | - | 5 | 290 | 22.25% |
| TMUS241220P00170000 | 2024-06-17 1:56PM EDT | 170.00 | 6.20 | 5.80 | 7.30 | 0.00 | - | 500 | 1,094 | 21.66% |
| TMUS241220P00175000 | 2024-06-14 3:35PM EDT | 175.00 | 9.05 | 7.55 | 9.05 | 0.00 | - | 1 | 118 | 20.60% |
| TMUS241220P00180000 | 2024-06-12 1:22PM EDT | 180.00 | 12.88 | 9.80 | 11.80 | 0.00 | - | 7 | 134 | 20.83% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 185.00 | 10.75 | 11.25 | 14.65 | 0.00 | - | 55 | 206 | 20.51% |
| TMUS241220P00190000 | 2024-06-17 12:04PM EDT | 190.00 | 16.60 | 14.85 | 17.65 | 0.00 | - | - | 0 | 19.75% |
| TMUS241220P00195000 | 2024-06-12 10:51AM EDT | 195.00 | 21.92 | 17.85 | 21.25 | 0.00 | - | - | 11 | 19.52% |
© 2024 Yahoo. All rights reserved.