Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,020.54 -15.15 (-0.30%) Dow
37,935.97 +120.05 (+0.32%) Nasdaq
15,595.89 -61.94 (-0.40%) Bitcoin USD
56,976.02 -3,400.55 (-5.63%) CMC Crypto 200
1,192.67 -146.40 (-10.92%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00149000 | 2024-04-15 3:55PM EDT | 149.00 | 11.75 | 15.35 | 17.35 | 0.00 | - | - | 1 | 83.69% |
| TMUS240503C00150000 | 2024-04-29 11:06AM EDT | 150.00 | 14.60 | 15.95 | 16.55 | 0.00 | - | 1 | 1 | 74.71% |
| TMUS240503C00155000 | 2024-05-01 11:32AM EDT | 155.00 | 11.30 | 10.65 | 11.35 | +2.45 | +27.68% | 4 | 86 | 59.28% |
| TMUS240503C00157500 | 2024-05-01 10:52AM EDT | 157.50 | 7.76 | 8.35 | 9.15 | +3.26 | +72.44% | 1 | 39 | 58.01% |
| TMUS240503C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 3.79 | 6.05 | 6.45 | 0.00 | - | 4 | 417 | 40.87% |
| TMUS240503C00162500 | 2024-05-01 12:08PM EDT | 162.50 | 4.10 | 3.65 | 3.85 | +2.25 | +121.62% | 10 | 105 | 26.51% |
| TMUS240503C00165000 | 2024-05-01 12:22PM EDT | 165.00 | 1.66 | 1.51 | 1.65 | +1.16 | +232.00% | 709 | 2,970 | 18.80% |
| TMUS240503C00167500 | 2024-05-01 12:10PM EDT | 167.50 | 0.35 | 0.30 | 0.33 | +0.25 | +250.00% | 136 | 705 | 15.04% |
| TMUS240503C00170000 | 2024-05-01 11:58AM EDT | 170.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 14 | 486 | 16.80% |
| TMUS240503C00172500 | 2024-05-01 11:58AM EDT | 172.50 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 8 | 33 | 22.66% |
| TMUS240503C00175000 | 2024-04-30 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 42 | 37.70% |
| TMUS240503C00177500 | 2024-04-25 3:56PM EDT | 177.50 | 0.10 | 0.00 | 0.39 | 0.00 | - | 6 | 17 | 56.64% |
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 43.75% |
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 185.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 15 | 58.59% |
| TMUS240503C00200000 | 2024-04-25 10:45AM EDT | 200.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | - | 78 | 114.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 2024-04-23 12:22PM EDT | 135.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 99.22% |
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 140.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 117.09% |
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 56.25% |
| TMUS240503P00147000 | 2024-04-19 12:52PM EDT | 147.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 51.56% |
| TMUS240503P00148000 | 2024-04-16 1:39PM EDT | 148.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 4 | 85.45% |
| TMUS240503P00149000 | 2024-04-25 3:01PM EDT | 149.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 59.77% |
| TMUS240503P00150000 | 2024-04-26 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 109 | 51.56% |
| TMUS240503P00152500 | 2024-04-29 1:34PM EDT | 152.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 15 | 52.93% |
| TMUS240503P00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 1 | 333 | 39.26% |
| TMUS240503P00157500 | 2024-05-01 11:42AM EDT | 157.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 4 | 224 | 30.47% |
| TMUS240503P00160000 | 2024-05-01 12:26PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 95 | 647 | 20.70% |
| TMUS240503P00162500 | 2024-05-01 12:17PM EDT | 162.50 | 0.08 | 0.07 | 0.12 | -0.22 | -73.33% | 147 | 2,144 | 17.73% |
| TMUS240503P00165000 | 2024-05-01 11:53AM EDT | 165.00 | 0.38 | 0.39 | 0.44 | -1.05 | -73.43% | 129 | 140 | 13.75% |
| TMUS240503P00167500 | 2024-05-01 11:55AM EDT | 167.50 | 1.50 | 1.58 | 1.71 | -2.02 | -57.39% | 31 | 4 | 10.65% |
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 6.60 | 3.80 | 4.05 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240503P00172500 | 2024-04-26 3:49PM EDT | 172.50 | 8.34 | 6.30 | 6.85 | 0.00 | - | 1 | 0 | 34.77% |
| TMUS240503P00175000 | 2024-04-29 11:08AM EDT | 175.00 | 10.40 | 8.55 | 9.15 | 0.00 | - | 1 | 0 | 33.20% |
© 2024 Yahoo. All rights reserved.