Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,047.82 +12.13 (+0.24%) Dow
38,057.28 +241.36 (+0.64%) Nasdaq
15,731.74 +73.92 (+0.47%) Bitcoin USD
57,464.33 -2,591.66 (-4.32%) CMC Crypto 200
1,212.01 -127.06 (-9.49%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 43.05% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 44.62% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 25.37% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 34.77% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 140.00 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 145.00 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 17.69% |
| TMUS240920C00150000 | 2024-04-30 2:51PM EDT | 150.00 | 17.60 | 19.00 | 19.90 | 0.00 | - | 2 | 36 | 25.23% |
| TMUS240920C00155000 | 2024-04-16 12:06PM EDT | 155.00 | 11.92 | 15.20 | 15.60 | 0.00 | - | 2 | 328 | 22.68% |
| TMUS240920C00160000 | 2024-05-01 11:31AM EDT | 160.00 | 11.80 | 11.00 | 11.80 | +2.30 | +24.21% | 5 | 501 | 20.85% |
| TMUS240920C00165000 | 2024-05-01 11:45AM EDT | 165.00 | 8.42 | 8.35 | 8.70 | +1.92 | +29.54% | 5 | 367 | 19.86% |
| TMUS240920C00170000 | 2024-04-29 11:26AM EDT | 170.00 | 4.90 | 5.70 | 5.90 | 0.00 | - | 4 | 382 | 18.48% |
| TMUS240920C00175000 | 2024-05-01 11:31AM EDT | 175.00 | 3.80 | 3.60 | 3.70 | +1.17 | +44.49% | 5 | 743 | 17.27% |
| TMUS240920C00180000 | 2024-04-30 3:53PM EDT | 180.00 | 1.68 | 2.15 | 2.32 | 0.00 | - | 17 | 476 | 16.88% |
| TMUS240920C00185000 | 2024-04-30 11:56AM EDT | 185.00 | 0.86 | 1.21 | 1.41 | 0.00 | - | 1 | 491 | 16.67% |
| TMUS240920C00190000 | 2024-04-08 11:04AM EDT | 190.00 | 0.92 | 0.69 | 0.84 | 0.00 | - | 4 | 14 | 16.61% |
| TMUS240920C00195000 | 2024-05-01 12:17PM EDT | 195.00 | 0.49 | 0.41 | 1.07 | -1.04 | -67.97% | 10 | 12 | 20.09% |
| TMUS240920C00200000 | 2024-05-01 12:16PM EDT | 200.00 | 0.25 | 0.00 | 0.71 | +0.03 | +13.64% | 5 | 29 | 20.18% |
| TMUS240920C00210000 | 2024-04-29 3:26PM EDT | 210.00 | 0.17 | 0.00 | 2.29 | 0.00 | - | 2 | 37 | 32.37% |
| TMUS240920C00220000 | 2024-04-24 3:15PM EDT | 220.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | 2 | 9 | 36.34% |
| TMUS240920C00230000 | 2024-04-24 3:18PM EDT | 230.00 | 0.17 | 0.00 | 2.21 | 0.00 | - | 2 | 8 | 40.04% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 31.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 57.08% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 72.44% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.44% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 54.05% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 48.49% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 47.53% |
| TMUS240920P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.16 | 0.00 | 2.28 | 0.00 | - | 2 | 12 | 57.58% |
| TMUS240920P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.19 | 0.01 | 2.32 | 0.00 | - | 2 | 14 | 53.17% |
| TMUS240920P00115000 | 2024-04-29 3:26PM EDT | 115.00 | 0.18 | 0.00 | 2.36 | 0.00 | - | 2 | 26 | 48.90% |
| TMUS240920P00120000 | 2024-04-29 3:26PM EDT | 120.00 | 0.23 | 0.00 | 2.41 | 0.00 | - | 2 | 21 | 44.81% |
| TMUS240920P00125000 | 2024-04-29 3:25PM EDT | 125.00 | 0.33 | 0.00 | 2.47 | 0.00 | - | 2 | 56 | 40.85% |
| TMUS240920P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.38 | 0.00 | 2.55 | 0.00 | - | 2 | 140 | 37.05% |
| TMUS240920P00135000 | 2024-04-15 2:09PM EDT | 135.00 | 1.15 | 0.27 | 0.59 | 0.00 | - | 50 | 92 | 21.90% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 140.00 | 1.59 | 0.53 | 0.93 | 0.00 | - | 1 | 1,497 | 21.06% |
| TMUS240920P00145000 | 2024-05-01 1:18PM EDT | 145.00 | 1.15 | 0.94 | 1.05 | -0.20 | -14.81% | 47 | 111 | 18.36% |
| TMUS240920P00150000 | 2024-05-01 1:56PM EDT | 150.00 | 1.66 | 1.44 | 1.55 | -0.12 | -6.74% | 34 | 350 | 17.07% |
| TMUS240920P00155000 | 2024-05-01 2:13PM EDT | 155.00 | 2.40 | 2.17 | 2.27 | -0.34 | -12.41% | 401 | 961 | 15.72% |
| TMUS240920P00160000 | 2024-05-01 9:55AM EDT | 160.00 | 3.80 | 3.25 | 3.40 | +0.05 | +1.33% | 5 | 499 | 14.54% |
| TMUS240920P00165000 | 2024-05-01 2:35PM EDT | 165.00 | 5.35 | 4.90 | 5.10 | -0.60 | -10.08% | 13 | 1,340 | 13.50% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 170.00 | 9.95 | 7.25 | 7.45 | 0.00 | - | 1 | 8 | 12.38% |
© 2024 Yahoo. All rights reserved.