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 | 27.00 | 30.85 | 0.00 | - | 3 | 9 | 32.17% |
| TMUS250321C00165000 | 2024-06-13 1:34PM EDT | 165.00 | 21.35 | 20.30 | 22.65 | 0.00 | - | 1 | 13 | 27.95% |
| TMUS250321C00170000 | 2024-06-14 3:48PM EDT | 170.00 | 18.92 | 16.90 | 19.55 | +0.82 | +4.53% | 2 | 39 | 27.20% |
| TMUS250321C00175000 | 2024-06-14 12:57PM EDT | 175.00 | 15.61 | 14.20 | 16.70 | +0.21 | +1.36% | 1 | 7 | 26.51% |
| TMUS250321C00180000 | 2024-06-12 11:02AM EDT | 180.00 | 11.21 | 11.75 | 14.15 | 0.00 | - | 16 | 129 | 25.94% |
| TMUS250321C00185000 | 2024-06-12 10:40AM EDT | 185.00 | 9.70 | 8.85 | 11.95 | 0.00 | - | 2 | 22 | 25.55% |
| TMUS250321C00190000 | 2024-06-04 11:49AM EDT | 190.00 | 7.75 | 6.90 | 10.00 | 0.00 | - | 10 | 10 | 25.19% |
| TMUS250321C00195000 | 2024-06-12 3:07PM EDT | 195.00 | 5.77 | 5.35 | 8.35 | 0.00 | - | 5 | 7 | 24.95% |
| TMUS250321C00200000 | 2024-06-03 11:01AM EDT | 200.00 | 5.38 | 4.10 | 6.90 | 0.00 | - | 4 | 7 | 24.70% |
| TMUS250321C00210000 | 2024-05-31 2:00PM EDT | 210.00 | 1.88 | 2.35 | 4.75 | 0.00 | - | 5 | 7 | 24.56% |
| TMUS250321C00220000 | 2024-06-10 12:49PM EDT | 220.00 | 2.99 | 1.33 | 4.20 | 0.00 | - | - | 1 | 26.83% |
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 | 0.00 | 2.99 | 0.00 | - | 1 | 3 | 38.14% |
| TMUS250321P00125000 | 2024-05-22 1:59PM EDT | 125.00 | 1.12 | 0.00 | 3.20 | 0.00 | - | - | 10 | 35.79% |
| TMUS250321P00135000 | 2024-06-06 3:27PM EDT | 135.00 | 1.25 | 0.15 | 3.80 | 0.00 | - | 26 | 35 | 31.59% |
| TMUS250321P00140000 | 2024-06-10 1:47PM EDT | 140.00 | 1.52 | 0.57 | 4.20 | 0.00 | - | 1 | 199 | 29.66% |
| TMUS250321P00145000 | 2024-06-06 3:27PM EDT | 145.00 | 2.06 | 1.92 | 4.75 | 0.00 | - | - | 2 | 28.00% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 150.00 | 3.80 | 2.70 | 4.35 | 0.00 | - | 1 | 217 | 23.96% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 155.00 | 5.60 | 1.47 | 3.70 | 0.00 | - | 20 | 1,064 | 19.46% |
| TMUS250321P00160000 | 2024-06-05 3:31PM EDT | 160.00 | 4.74 | 4.20 | 6.60 | 0.00 | - | 10 | 40 | 22.36% |
| TMUS250321P00165000 | 2024-05-23 11:25AM EDT | 165.00 | 8.20 | 5.70 | 8.05 | 0.00 | - | 13 | 40 | 21.58% |
| TMUS250321P00170000 | 2024-06-05 10:22AM EDT | 170.00 | 6.50 | 7.30 | 9.80 | 0.00 | - | 2 | 84 | 20.87% |
| TMUS250321P00175000 | 2024-06-12 12:53PM EDT | 175.00 | 11.90 | 9.90 | 11.30 | 0.00 | - | 21 | 50 | 19.29% |
| TMUS250321P00180000 | 2024-06-12 9:40AM EDT | 180.00 | 12.30 | 11.95 | 13.70 | 0.00 | - | 2 | 122 | 18.70% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 185.00 | 22.15 | 13.75 | 16.95 | 0.00 | - | 25 | 32 | 18.95% |
© 2024 Yahoo. All rights reserved.