T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 22.49 | 28.50 | 31.80 | 0.00 | - | 3 | 9 | 31.89% |
| TMUS250321C00165000 | 2024-06-13 1:34PM EDT | 165.00 | 21.35 | 21.80 | 24.10 | 0.00 | - | 1 | 13 | 28.78% |
| TMUS250321C00170000 | 2024-06-17 11:01AM EDT | 170.00 | 19.50 | 18.35 | 20.65 | 0.00 | - | 1 | 39 | 27.54% |
| TMUS250321C00175000 | 2024-06-14 12:57PM EDT | 175.00 | 17.00 | 15.20 | 17.55 | +1.39 | +8.90% | 1 | 8 | 26.55% |
| TMUS250321C00180000 | 2024-06-12 11:02AM EDT | 180.00 | 11.21 | 12.45 | 14.75 | 0.00 | - | 16 | 129 | 25.70% |
| TMUS250321C00185000 | 2024-06-12 10:40AM EDT | 185.00 | 9.70 | 10.05 | 12.25 | 0.00 | - | 2 | 22 | 24.95% |
| TMUS250321C00190000 | 2024-06-04 11:49AM EDT | 190.00 | 7.75 | 8.00 | 10.10 | 0.00 | - | 10 | 10 | 24.38% |
| TMUS250321C00195000 | 2024-06-12 3:07PM EDT | 195.00 | 5.77 | 6.35 | 8.30 | 0.00 | - | 5 | 7 | 23.98% |
| TMUS250321C00200000 | 2024-06-03 11:01AM EDT | 200.00 | 5.38 | 4.90 | 6.75 | 0.00 | - | 4 | 7 | 23.62% |
| TMUS250321C00210000 | 2024-05-31 2:00PM EDT | 210.00 | 1.88 | 2.77 | 4.50 | 0.00 | - | 5 | 7 | 23.35% |
| TMUS250321C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 2.61 | 1.91 | 3.05 | 0.00 | - | 1 | 2 | 23.46% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321P00120000 | 2024-05-31 3:37PM EDT | 120.00 | 0.72 | 0.05 | 1.34 | 0.00 | - | 1 | 3 | 31.40% |
| TMUS250321P00125000 | 2024-05-22 1:59PM EDT | 125.00 | 1.12 | 0.00 | 1.55 | 0.00 | - | - | 10 | 29.80% |
| TMUS250321P00135000 | 2024-06-06 3:27PM EDT | 135.00 | 1.25 | 0.26 | 2.12 | 0.00 | - | 26 | 35 | 26.84% |
| TMUS250321P00140000 | 2024-06-10 1:47PM EDT | 140.00 | 1.52 | 0.71 | 2.52 | 0.00 | - | 1 | 199 | 25.51% |
| TMUS250321P00145000 | 2024-06-06 3:27PM EDT | 145.00 | 2.06 | 1.81 | 2.98 | 0.00 | - | - | 2 | 24.15% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 150.00 | 3.80 | 2.51 | 3.65 | 0.00 | - | 1 | 217 | 23.10% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 155.00 | 5.60 | 1.47 | 3.70 | 0.00 | - | 20 | 1,064 | 20.32% |
| TMUS250321P00160000 | 2024-06-05 3:31PM EDT | 160.00 | 4.74 | 4.05 | 5.35 | 0.00 | - | 10 | 40 | 20.86% |
| TMUS250321P00165000 | 2024-05-23 11:25AM EDT | 165.00 | 8.20 | 5.45 | 6.60 | 0.00 | - | 13 | 40 | 19.99% |
| TMUS250321P00170000 | 2024-06-05 10:22AM EDT | 170.00 | 6.50 | 6.95 | 8.10 | 0.00 | - | 2 | 84 | 19.12% |
| TMUS250321P00175000 | 2024-06-18 11:35AM EDT | 175.00 | 9.75 | 8.30 | 9.95 | -2.15 | -18.07% | 90 | 50 | 18.35% |
| TMUS250321P00180000 | 2024-06-12 9:40AM EDT | 180.00 | 12.30 | 11.35 | 12.15 | 0.00 | - | 2 | 122 | 17.62% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 185.00 | 22.15 | 13.75 | 16.95 | 0.00 | - | 25 | 32 | 20.59% |
© 2024 Yahoo. All rights reserved.