Singapore markets open in 2 hours 43 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
57,885.47 -2,449.43 (-4.06%) CMC Crypto 200
1,271.29 -67.77 (-5.06%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115C00150000 | 2024-04-01 3:42PM EDT | 150.00 | 20.05 | 20.50 | 21.50 | 0.00 | - | 10 | 21 | 26.40% |
| TMUS241115C00155000 | 2024-03-15 12:31PM EDT | 155.00 | 16.95 | 13.80 | 16.75 | 0.00 | - | - | 31 | 22.72% |
| TMUS241115C00160000 | 2024-04-19 1:53PM EDT | 160.00 | 12.54 | 11.80 | 13.90 | 0.00 | - | 1 | 10 | 22.86% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 165.00 | 8.95 | 10.30 | 10.65 | 0.00 | - | 10 | 19 | 21.41% |
| TMUS241115C00170000 | 2024-05-01 2:11PM EDT | 170.00 | 7.95 | 7.15 | 7.90 | +1.25 | +18.66% | 30 | 162 | 20.26% |
| TMUS241115C00175000 | 2024-05-01 2:28PM EDT | 175.00 | 5.76 | 4.50 | 5.70 | +0.81 | +16.36% | 2 | 298 | 19.42% |
| TMUS241115C00180000 | 2024-04-30 1:49PM EDT | 180.00 | 3.75 | 2.95 | 3.95 | +0.40 | +11.94% | 6 | 287 | 18.69% |
| TMUS241115C00185000 | 2024-05-01 11:22AM EDT | 185.00 | 2.93 | 2.41 | 2.71 | +0.62 | +26.84% | 10 | 48 | 18.29% |
| TMUS241115C00190000 | 2024-04-18 10:38AM EDT | 190.00 | 1.66 | 0.63 | 1.81 | 0.00 | - | 100 | 150 | 17.98% |
| TMUS241115C00195000 | 2024-03-21 1:55PM EDT | 195.00 | 1.35 | 0.51 | 2.70 | 0.00 | - | 2 | 5 | 23.00% |
| TMUS241115C00200000 | 2024-04-16 1:02PM EDT | 200.00 | 0.79 | 0.65 | 0.81 | 0.00 | - | 190 | 194 | 17.86% |
| TMUS241115C00210000 | 2024-04-23 1:27PM EDT | 210.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 18.78% |
| TMUS241115C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | - | 2 | 20.13% |
| TMUS241115C00230000 | 2024-04-05 2:21PM EDT | 230.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 22.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.79 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 26.15% |
| TMUS241115P00125000 | 2024-04-26 11:39AM EDT | 125.00 | 0.70 | 0.00 | 0.67 | 0.00 | - | 4 | 4 | 24.45% |
| TMUS241115P00130000 | 2024-04-26 9:43AM EDT | 130.00 | 0.95 | 0.55 | 0.81 | 0.00 | - | 1 | 3 | 22.61% |
| TMUS241115P00135000 | 2024-04-19 2:14PM EDT | 135.00 | 1.81 | 0.80 | 1.09 | 0.00 | - | 1,778 | 1,529 | 21.35% |
| TMUS241115P00140000 | 2024-04-30 11:59AM EDT | 140.00 | 1.47 | 0.00 | 1.42 | 0.00 | - | 8 | 42 | 19.90% |
| TMUS241115P00145000 | 2024-04-30 12:43PM EDT | 145.00 | 2.04 | 1.66 | 1.92 | 0.00 | - | 30 | 147 | 18.67% |
| TMUS241115P00150000 | 2024-04-29 2:07PM EDT | 150.00 | 2.60 | 1.33 | 2.61 | 0.00 | - | 1 | 105 | 17.47% |
| TMUS241115P00155000 | 2024-05-01 2:04PM EDT | 155.00 | 3.55 | 3.35 | 3.60 | -0.25 | -6.58% | 3 | 449 | 16.41% |
| TMUS241115P00160000 | 2024-04-30 11:12AM EDT | 160.00 | 5.50 | 4.65 | 4.95 | 0.00 | - | 26 | 170 | 15.38% |
| TMUS241115P00165000 | 2024-05-01 2:05PM EDT | 165.00 | 6.70 | 5.45 | 7.75 | -0.85 | -11.26% | 6 | 117 | 16.42% |
| TMUS241115P00170000 | 2024-05-01 2:05PM EDT | 170.00 | 9.05 | 7.80 | 9.15 | -0.85 | -8.59% | 14 | 62 | 13.46% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 175.00 | 13.72 | 10.40 | 12.15 | 0.00 | - | 25 | 25 | 12.52% |
© 2024 Yahoo. All rights reserved.