Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,032.09 -3.60 (-0.07%) Dow
37,978.54 +162.62 (+0.43%) Nasdaq
15,653.73 -4.09 (-0.03%) Bitcoin USD
57,450.20 -2,861.36 (-4.74%) CMC Crypto 200
1,193.55 -145.52 (-10.87%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 155.00 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 21.40% |
| TMUS241220C00160000 | 2024-05-01 10:17AM EDT | 160.00 | 14.30 | 13.85 | 15.00 | +1.35 | +10.42% | 2 | 336 | 22.92% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 165.00 | 11.30 | 11.30 | 11.65 | 0.00 | - | 20 | 331 | 21.36% |
| TMUS241220C00170000 | 2024-04-30 3:04PM EDT | 170.00 | 7.75 | 8.55 | 8.90 | 0.00 | - | 9 | 292 | 20.34% |
| TMUS241220C00175000 | 2024-05-01 11:17AM EDT | 175.00 | 6.60 | 6.35 | 6.65 | +0.50 | +8.20% | 20 | 72 | 19.58% |
| TMUS241220C00180000 | 2024-04-29 3:26PM EDT | 180.00 | 3.97 | 4.50 | 4.80 | 0.00 | - | 3 | 188 | 18.88% |
| TMUS241220C00185000 | 2024-04-25 11:45AM EDT | 185.00 | 3.02 | 3.15 | 3.40 | 0.00 | - | 1 | 85 | 18.39% |
| TMUS241220C00190000 | 2024-05-01 10:05AM EDT | 190.00 | 2.12 | 2.26 | 2.39 | +0.31 | +17.13% | 10 | 443 | 18.11% |
| TMUS241220C00195000 | 2024-04-22 3:41PM EDT | 195.00 | 1.53 | 1.55 | 1.79 | 0.00 | - | 1 | 25 | 18.36% |
| TMUS241220C00200000 | 2024-04-26 3:14PM EDT | 200.00 | 0.93 | 1.08 | 1.24 | 0.00 | - | 14 | 19 | 18.23% |
| TMUS241220C00210000 | 2024-04-26 3:14PM EDT | 210.00 | 0.49 | 0.53 | 0.68 | 0.00 | - | 7 | 22 | 18.71% |
| TMUS241220C00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.37 | 0.00 | 2.42 | 0.00 | - | 2 | 1 | 29.14% |
| TMUS241220C00230000 | 2024-04-25 1:14PM EDT | 230.00 | 0.30 | 0.00 | 2.31 | 0.00 | - | 2 | 1 | 31.78% |
| TMUS241220C00240000 | 2024-04-08 3:09PM EDT | 240.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 1 | 34.36% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 2.22 | 0.00 | - | - | 10 | 36.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00095000 | 2024-03-04 4:19PM EDT | 95.00 | 0.46 | 0.04 | 0.82 | 0.00 | - | 2 | 4 | 41.69% |
| TMUS241220P00100000 | 2024-03-14 3:45PM EDT | 100.00 | 0.43 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 35.77% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 34.01% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 32.18% |
| TMUS241220P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.60 | 0.00 | 2.68 | 0.00 | - | 2 | 11 | 39.60% |
| TMUS241220P00120000 | 2024-04-29 11:42AM EDT | 120.00 | 0.66 | 0.00 | 1.40 | 0.00 | - | 5 | 20 | 30.03% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.73 | 0.88 | 0.00 | - | 2 | 22 | 24.07% |
| TMUS241220P00130000 | 2024-04-29 11:33AM EDT | 130.00 | 1.04 | 0.83 | 1.09 | 0.00 | - | 4 | 11 | 22.55% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 135.00 | 2.26 | 1.28 | 1.39 | 0.00 | - | 125 | 509 | 21.18% |
| TMUS241220P00140000 | 2024-04-25 11:53AM EDT | 140.00 | 2.13 | 1.69 | 1.81 | 0.00 | - | 20 | 38 | 19.94% |
| TMUS241220P00145000 | 2024-04-30 12:04PM EDT | 145.00 | 2.51 | 2.25 | 2.35 | 0.00 | - | 6 | 187 | 18.68% |
| TMUS241220P00150000 | 2024-04-19 3:14PM EDT | 150.00 | 4.75 | 3.00 | 3.15 | 0.00 | - | 13 | 493 | 17.66% |
| TMUS241220P00155000 | 2024-04-23 10:06AM EDT | 155.00 | 5.20 | 4.05 | 4.20 | 0.00 | - | 2 | 130 | 16.65% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 160.00 | 6.30 | 5.30 | 5.55 | 0.00 | - | 2 | 1,308 | 15.59% |
| TMUS241220P00165000 | 2024-05-01 11:17AM EDT | 165.00 | 7.19 | 7.15 | 7.40 | -1.95 | -21.33% | 10 | 420 | 14.72% |
| TMUS241220P00170000 | 2024-04-30 12:01PM EDT | 170.00 | 10.55 | 9.35 | 9.65 | 0.00 | - | 6 | 1,058 | 13.68% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 175.00 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 18.60% |
© 2024 Yahoo. All rights reserved.