T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00140000 | 2024-04-09 10:25AM EDT | 140.00 | 21.08 | 20.15 | 24.75 | 0.00 | - | - | 1 | 55.47% |
| TMUS240426C00145000 | 2024-04-10 3:55PM EDT | 145.00 | 17.23 | 15.10 | 19.75 | +1.53 | +9.75% | 1 | 3 | 98.97% |
| TMUS240426C00150000 | 2024-04-16 2:10PM EDT | 150.00 | 10.55 | 12.25 | 13.30 | 0.00 | - | 2 | 11 | 55.96% |
| TMUS240426C00155000 | 2024-04-18 10:45AM EDT | 155.00 | 6.80 | 6.95 | 9.00 | 0.00 | - | 2 | 39 | 50.17% |
| TMUS240426C00160000 | 2024-04-19 3:10PM EDT | 160.00 | 4.11 | 4.15 | 4.25 | +0.74 | +21.96% | 35 | 846 | 33.01% |
| TMUS240426C00162500 | 2024-04-19 3:55PM EDT | 162.50 | 2.65 | 2.68 | 2.79 | +0.61 | +29.90% | 549 | 283 | 32.03% |
| TMUS240426C00165000 | 2024-04-19 3:38PM EDT | 165.00 | 1.75 | 1.61 | 1.93 | +0.43 | +32.58% | 218 | 1,481 | 34.11% |
| TMUS240426C00167500 | 2024-04-19 3:55PM EDT | 167.50 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 108 | 38 | 31.57% |
| TMUS240426C00170000 | 2024-04-19 1:37PM EDT | 170.00 | 0.46 | 0.29 | 0.56 | +0.06 | +15.00% | 27 | 113 | 31.89% |
| TMUS240426C00172500 | 2024-04-19 1:36PM EDT | 172.50 | 0.25 | 0.27 | 1.51 | 0.00 | - | 171 | 18 | 54.59% |
| TMUS240426C00175000 | 2024-04-19 3:01PM EDT | 175.00 | 0.19 | 0.17 | 0.22 | +0.02 | +11.76% | 3 | 70 | 35.25% |
| TMUS240426C00180000 | 2024-04-15 10:12AM EDT | 180.00 | 0.10 | 0.05 | 0.67 | 0.00 | - | 1 | 6 | 50.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00130000 | 2024-04-18 2:56PM EDT | 130.00 | 0.08 | 0.03 | 0.32 | -0.01 | -11.11% | 30 | 356 | 83.40% |
| TMUS240426P00150000 | 2024-04-19 1:50PM EDT | 150.00 | 0.28 | 0.20 | 0.27 | -0.08 | -22.22% | 10 | 345 | 39.06% |
| TMUS240426P00152500 | 2024-04-19 3:17PM EDT | 152.50 | 0.43 | 0.33 | 0.40 | -0.29 | -40.28% | 14 | 59 | 36.13% |
| TMUS240426P00155000 | 2024-04-19 3:56PM EDT | 155.00 | 0.56 | 0.53 | 0.73 | -0.40 | -41.67% | 137 | 596 | 35.55% |
| TMUS240426P00157500 | 2024-04-19 3:48PM EDT | 157.50 | 1.10 | 0.97 | 1.12 | -0.69 | -38.55% | 59 | 176 | 33.08% |
| TMUS240426P00160000 | 2024-04-19 3:36PM EDT | 160.00 | 1.89 | 1.66 | 1.79 | -0.62 | -24.70% | 191 | 2,904 | 31.47% |
| TMUS240426P00162500 | 2024-04-19 3:13PM EDT | 162.50 | 2.96 | 2.69 | 2.79 | -0.73 | -19.78% | 24 | 119 | 30.14% |
| TMUS240426P00165000 | 2024-04-19 3:32PM EDT | 165.00 | 4.40 | 4.10 | 4.35 | -1.72 | -28.10% | 52 | 12 | 31.15% |
© 2024 Yahoo. All rights reserved.