Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,886.71 -2,592.17 (-4.29%) CMC Crypto 200
1,273.53 -65.54 (-4.90%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00065000 | 2023-09-19 10:26AM EDT | 65.00 | 77.20 | 73.40 | 74.55 | 0.00 | - | 1 | 232 | 0.00% |
| TMUS240621C00070000 | 2023-10-03 1:03PM EDT | 70.00 | 68.90 | 77.00 | 78.40 | 0.00 | - | 2 | 47 | 0.00% |
| TMUS240621C00075000 | 2023-08-10 11:00AM EDT | 75.00 | 67.60 | 64.05 | 66.30 | 0.00 | - | 3 | 16 | 0.00% |
| TMUS240621C00080000 | 2024-05-01 12:48PM EDT | 80.00 | 85.60 | 84.15 | 87.60 | +5.65 | +7.07% | 1 | 58 | 98.49% |
| TMUS240621C00085000 | 2023-09-26 11:49AM EDT | 85.00 | 58.71 | 59.20 | 60.65 | 0.00 | - | 2 | 105 | 0.00% |
| TMUS240621C00090000 | 2023-09-15 10:32AM EDT | 90.00 | 57.15 | 53.85 | 54.85 | 0.00 | - | 2 | 246 | 0.00% |
| TMUS240621C00095000 | 2023-09-19 2:15PM EDT | 95.00 | 50.70 | 45.80 | 46.55 | 0.00 | - | 104 | 176 | 0.00% |
| TMUS240621C00100000 | 2024-01-19 4:40PM EDT | 100.00 | 66.82 | 59.00 | 63.25 | 0.00 | - | 2 | 146 | 0.00% |
| TMUS240621C00105000 | 2023-09-20 12:08PM EDT | 105.00 | 41.75 | 35.90 | 36.80 | 0.00 | - | 13 | 60 | 0.00% |
| TMUS240621C00110000 | 2024-04-25 10:07AM EDT | 110.00 | 53.30 | 54.00 | 57.00 | 0.00 | - | 9 | 51 | 78.54% |
| TMUS240621C00115000 | 2024-04-11 2:53PM EDT | 115.00 | 46.90 | 49.95 | 52.15 | 0.00 | - | 3 | 9,550 | 57.52% |
| TMUS240621C00120000 | 2023-12-14 12:03PM EDT | 120.00 | 40.10 | 42.90 | 46.55 | 0.00 | - | 1 | 421 | 59.50% |
| TMUS240621C00125000 | 2024-03-20 9:33AM EDT | 125.00 | 38.25 | 35.65 | 38.65 | 0.00 | - | 30 | 927 | 0.00% |
| TMUS240621C00130000 | 2024-04-25 10:07AM EDT | 130.00 | 33.50 | 34.25 | 37.25 | 0.00 | - | 1 | 92 | 54.46% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 135.00 | 26.50 | 29.30 | 33.05 | 0.00 | - | 10 | 1,647 | 54.30% |
| TMUS240621C00140000 | 2024-04-25 10:07AM EDT | 140.00 | 23.65 | 25.15 | 27.35 | 0.00 | - | 5 | 929 | 42.54% |
| TMUS240621C00145000 | 2024-04-25 10:07AM EDT | 145.00 | 18.80 | 19.95 | 23.05 | 0.00 | - | 5 | 1,675 | 40.77% |
| TMUS240621C00150000 | 2024-04-25 11:42AM EDT | 150.00 | 15.22 | 14.55 | 18.10 | 0.00 | - | 6 | 3,553 | 34.27% |
| TMUS240621C00155000 | 2024-05-01 1:19PM EDT | 155.00 | 11.55 | 10.15 | 11.85 | +0.88 | +8.25% | 4 | 2,536 | 20.52% |
| TMUS240621C00160000 | 2024-05-01 2:17PM EDT | 160.00 | 7.80 | 7.10 | 8.10 | +2.00 | +34.48% | 7,019 | 52,673 | 19.93% |
| TMUS240621C00165000 | 2024-05-01 3:56PM EDT | 165.00 | 3.80 | 3.80 | 3.95 | +0.87 | +29.69% | 61 | 14,286 | 14.91% |
| TMUS240621C00170000 | 2024-05-01 3:52PM EDT | 170.00 | 1.63 | 1.60 | 1.66 | +0.42 | +34.71% | 212 | 5,554 | 13.71% |
| TMUS240621C00175000 | 2024-05-01 1:29PM EDT | 175.00 | 0.65 | 0.54 | 1.22 | +0.25 | +62.50% | 58 | 3,085 | 17.38% |
| TMUS240621C00180000 | 2024-05-01 3:49PM EDT | 180.00 | 0.40 | 0.19 | 0.23 | +0.05 | +14.29% | 28 | 1,693 | 14.19% |
| TMUS240621C00185000 | 2024-04-30 10:12AM EDT | 185.00 | 0.15 | 0.04 | 1.38 | 0.00 | - | 2 | 2,401 | 27.98% |
| TMUS240621C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.03 | 1.34 | 0.00 | - | 2 | 1,620 | 31.97% |
| TMUS240621C00195000 | 2024-04-24 3:23PM EDT | 195.00 | 0.17 | 0.01 | 1.32 | 0.00 | - | 2 | 3,681 | 35.82% |
| TMUS240621C00200000 | 2024-04-12 2:35PM EDT | 200.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 457 | 32.03% |
| TMUS240621C00210000 | 2024-03-15 3:51PM EDT | 210.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 1 | 265 | 36.40% |
| TMUS240621C00220000 | 2024-04-11 12:02PM EDT | 220.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 124 | 35.35% |
| TMUS240621C00230000 | 2024-04-16 2:22PM EDT | 230.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 3 | 62 | 50.59% |
| TMUS240621C00240000 | 2024-01-09 3:56PM EDT | 240.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | - | 0 | 44.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00065000 | 2024-02-27 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 65 | 123.93% |
| TMUS240621P00070000 | 2024-01-12 4:40PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 60 | 95.70% |
| TMUS240621P00075000 | 2024-02-20 2:21PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 93.95% |
| TMUS240621P00080000 | 2024-02-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 86.91% |
| TMUS240621P00085000 | 2024-02-29 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 184 | 98.68% |
| TMUS240621P00090000 | 2024-03-05 10:48AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 22 | 230 | 74.02% |
| TMUS240621P00095000 | 2024-02-15 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 25.00% |
| TMUS240621P00100000 | 2024-04-11 1:18PM EDT | 100.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | 1,000 | 2,205 | 67.33% |
| TMUS240621P00105000 | 2024-04-19 1:14PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 257 | 1,499 | 50.78% |
| TMUS240621P00110000 | 2024-05-01 1:21PM EDT | 110.00 | 0.08 | 0.00 | 0.08 | -0.02 | -20.00% | 2,531 | 31,465 | 46.48% |
| TMUS240621P00115000 | 2024-04-18 12:47PM EDT | 115.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 238 | 10,616 | 43.16% |
| TMUS240621P00120000 | 2024-05-01 2:15PM EDT | 120.00 | 0.10 | 0.01 | 0.30 | -0.03 | -23.08% | 81 | 13,907 | 45.85% |
| TMUS240621P00125000 | 2024-04-30 11:16AM EDT | 125.00 | 0.10 | 0.02 | 0.35 | 0.00 | - | 1 | 3,986 | 41.99% |
| TMUS240621P00130000 | 2024-04-26 11:46AM EDT | 130.00 | 0.10 | 0.04 | 2.26 | 0.00 | - | 1 | 3,904 | 58.62% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 135.00 | 0.37 | 0.05 | 1.44 | 0.00 | - | 2 | 5,411 | 45.13% |
| TMUS240621P00140000 | 2024-04-26 9:52AM EDT | 140.00 | 0.22 | 0.07 | 0.30 | 0.00 | - | 3 | 5,393 | 26.51% |
| TMUS240621P00145000 | 2024-04-26 1:30PM EDT | 145.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 3,620 | 21.92% |
| TMUS240621P00150000 | 2024-05-01 2:45PM EDT | 150.00 | 0.28 | 0.25 | 0.55 | -0.08 | -22.22% | 7 | 5,190 | 20.09% |
| TMUS240621P00155000 | 2024-05-01 3:55PM EDT | 155.00 | 0.60 | 0.38 | 0.62 | -0.10 | -14.29% | 67 | 6,786 | 15.49% |
| TMUS240621P00160000 | 2024-05-01 3:39PM EDT | 160.00 | 1.16 | 1.25 | 1.32 | -0.36 | -23.68% | 273 | 19,383 | 13.77% |
| TMUS240621P00165000 | 2024-05-01 3:10PM EDT | 165.00 | 2.46 | 2.83 | 2.90 | -0.99 | -28.70% | 199 | 3,962 | 12.59% |
| TMUS240621P00170000 | 2024-05-01 3:39PM EDT | 170.00 | 5.40 | 5.65 | 5.80 | -1.86 | -25.62% | 52 | 294 | 11.91% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 45.81% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 180.00 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 29.65% |
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 33.39% |
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 200.00 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 151.67% |
| TMUS240621P00210000 | 2023-02-09 10:51AM EDT | 210.00 | 65.58 | 69.65 | 71.55 | 0.00 | - | - | 0 | 161.94% |
© 2024 Yahoo. All rights reserved.