Singapore markets close in 1 hour 12 minutes
Straits Times Index
3,342.42 +10.72 (+0.32%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,705.74 -384.19 (-2.12%) FTSE 100
8,215.60 -9.73 (-0.12%) Bitcoin USD
60,781.14 -896.42 (-1.45%) CMC Crypto 200
1,264.58 -1.57 (-0.12%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 160.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMUS240705C00165000 | 2024-06-24 11:11AM EDT | 165.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240705C00170000 | 2024-06-25 10:39AM EDT | 170.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240705C00175000 | 2024-06-26 3:57PM EDT | 175.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TMUS240705C00177500 | 2024-06-26 3:30PM EDT | 177.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| TMUS240705C00180000 | 2024-06-26 10:49AM EDT | 180.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| TMUS240705C00182500 | 2024-06-25 3:57PM EDT | 182.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMUS240705C00185000 | 2024-06-26 3:58PM EDT | 185.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TMUS240705C00190000 | 2024-06-25 11:22AM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240705C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240705C00200000 | 2024-06-26 10:00AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240705C00205000 | 2024-06-26 9:51AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TMUS240705C00225000 | 2024-06-18 2:44PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TMUS240705C00240000 | 2024-06-20 11:15AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMUS240705C00245000 | 2024-06-26 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMUS240705C00250000 | 2024-06-20 11:04AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMUS240705P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240705P00145000 | 2024-06-21 10:08AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TMUS240705P00155000 | 2024-06-26 9:51AM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMUS240705P00160000 | 2024-06-26 1:34PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TMUS240705P00162500 | 2024-06-26 11:17AM EDT | 162.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TMUS240705P00165000 | 2024-06-26 2:52PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMUS240705P00167500 | 2024-06-26 3:33PM EDT | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,203 | 0 | 6.25% |
| TMUS240705P00170000 | 2024-06-26 2:12PM EDT | 170.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TMUS240705P00172500 | 2024-06-26 3:36PM EDT | 172.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| TMUS240705P00175000 | 2024-06-26 2:55PM EDT | 175.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2,217 | 0 | 1.56% |
| TMUS240705P00177500 | 2024-06-26 3:51PM EDT | 177.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TMUS240705P00180000 | 2024-06-26 2:05PM EDT | 180.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.00% |
| TMUS240705P00182500 | 2024-06-20 9:54AM EDT | 182.50 | 5.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 185.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 190.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 195.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.