T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218C00130000 | 2024-06-11 11:02AM EDT | 130.00 | 63.00 | 58.00 | 63.00 | 0.00 | - | - | 1 | 35.80% |
| TMUS261218C00150000 | 2024-06-10 10:03AM EDT | 150.00 | 51.50 | 43.50 | 48.50 | 0.00 | - | - | 1 | 32.20% |
| TMUS261218C00155000 | 2024-05-23 11:55AM EDT | 155.00 | 32.35 | 40.50 | 45.00 | 0.00 | - | - | 1 | 31.27% |
| TMUS261218C00170000 | 2024-06-07 2:18PM EDT | 170.00 | 36.20 | 31.00 | 36.00 | 0.00 | - | 12 | 12 | 29.48% |
| TMUS261218C00175000 | 2024-06-07 2:28PM EDT | 175.00 | 34.07 | 28.50 | 33.00 | 0.00 | - | 1 | 13 | 28.71% |
| TMUS261218C00180000 | 2024-06-05 2:51PM EDT | 180.00 | 30.00 | 26.00 | 30.50 | 0.00 | - | 1 | 2 | 28.30% |
| TMUS261218C00190000 | 2024-06-12 1:57PM EDT | 190.00 | 20.00 | 21.00 | 26.00 | 0.00 | - | 1 | 2 | 27.65% |
| TMUS261218C00200000 | 2024-06-14 9:41AM EDT | 200.00 | 18.00 | 17.00 | 21.50 | 0.00 | - | 1 | 3 | 26.60% |
| TMUS261218C00250000 | 2024-05-31 9:30AM EDT | 250.00 | 6.35 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 25.19% |
| TMUS261218C00270000 | 2024-06-07 1:20PM EDT | 270.00 | 5.00 | 1.50 | 6.00 | 0.00 | - | 1 | 1 | 24.53% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218P00150000 | 2024-05-30 1:12PM EDT | 150.00 | 9.50 | 6.00 | 11.00 | 0.00 | - | 3 | 3 | 21.57% |
| TMUS261218P00165000 | 2024-05-29 9:36AM EDT | 165.00 | 15.00 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 19.25% |
| TMUS261218P00170000 | 2024-05-31 2:37PM EDT | 170.00 | 15.50 | 12.00 | 16.50 | 0.00 | - | 1 | 4 | 18.39% |
| TMUS261218P00175000 | 2024-06-03 9:37AM EDT | 175.00 | 16.00 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 17.86% |
| TMUS261218P00180000 | 2024-06-11 3:47PM EDT | 180.00 | 17.45 | 16.00 | 20.50 | 0.00 | - | 25 | 26 | 17.17% |
| TMUS261218P00190000 | 2024-06-14 12:41PM EDT | 190.00 | 24.40 | 20.50 | 25.50 | 0.00 | - | 3 | 11 | 16.16% |
© 2024 Yahoo. All rights reserved.