Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) BTC-USD
28,472.53 -95.47 (-0.33%) CMC Crypto 200
621.79 +7.58 (+1.23%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS230406C00130000 | 2023-03-24 12:39PM EDT | 130.00 | 12.55 | 14.75 | 15.20 | 0.00 | - | - | 10 | 52.64% |
| TMUS230406C00135000 | 2023-03-31 1:25PM EDT | 135.00 | 10.00 | 9.75 | 10.15 | -1.55 | -13.42% | 5 | 1 | 44.97% |
| TMUS230406C00138000 | 2023-03-29 3:01PM EDT | 138.00 | 6.20 | 6.85 | 7.25 | 0.00 | - | 1 | 14 | 37.11% |
| TMUS230406C00139000 | 2023-03-28 10:08AM EDT | 139.00 | 5.45 | 5.85 | 6.30 | 0.00 | - | 2 | 2 | 34.47% |
| TMUS230406C00140000 | 2023-03-30 1:22PM EDT | 140.00 | 4.75 | 5.00 | 5.25 | 0.00 | - | 14 | 23 | 29.20% |
| TMUS230406C00141000 | 2023-03-31 11:05AM EDT | 141.00 | 4.18 | 4.10 | 4.30 | +0.33 | +8.57% | 5 | 90 | 26.22% |
| TMUS230406C00142000 | 2023-03-31 2:26PM EDT | 142.00 | 3.20 | 3.20 | 3.55 | -0.15 | -4.48% | 50 | 34 | 26.61% |
| TMUS230406C00143000 | 2023-03-31 2:56PM EDT | 143.00 | 2.38 | 2.43 | 2.63 | +0.29 | +13.88% | 13 | 97 | 22.90% |
| TMUS230406C00144000 | 2023-03-31 2:12PM EDT | 144.00 | 1.88 | 1.75 | 1.88 | +0.04 | +2.17% | 5 | 120 | 21.07% |
| TMUS230406C00145000 | 2023-03-31 3:59PM EDT | 145.00 | 1.21 | 1.19 | 1.25 | +0.02 | +1.68% | 107 | 186 | 19.63% |
| TMUS230406C00146000 | 2023-03-31 3:53PM EDT | 146.00 | 0.74 | 0.71 | 0.83 | -0.08 | -9.76% | 139 | 280 | 19.58% |
| TMUS230406C00147000 | 2023-03-31 3:25PM EDT | 147.00 | 0.45 | 0.38 | 0.46 | -0.04 | -8.16% | 12 | 1,115 | 18.41% |
| TMUS230406C00148000 | 2023-03-31 1:53PM EDT | 148.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 9 | 196 | 18.12% |
| TMUS230406C00149000 | 2023-03-31 3:50PM EDT | 149.00 | 0.11 | 0.09 | 0.14 | -0.35 | -76.09% | 3 | 14 | 18.41% |
| TMUS230406C00150000 | 2023-03-31 1:26PM EDT | 150.00 | 0.06 | 0.06 | 0.10 | -0.10 | -62.50% | 1 | 44 | 19.92% |
| TMUS230406C00152500 | 2023-03-31 3:27PM EDT | 152.50 | 0.02 | 0.00 | 0.02 | -0.09 | -81.82% | 1 | 8 | 20.51% |
| TMUS230406C00155000 | 2023-03-31 3:28PM EDT | 155.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 2 | 5 | 27.34% |
| TMUS230406C00157500 | 2023-03-31 12:18PM EDT | 157.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 1 | 32.81% |
| TMUS230406C00160000 | 2023-03-07 2:18PM EDT | 160.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 1 | 37.89% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS230406P00115000 | 2023-03-29 10:17AM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 15 | 77.34% |
| TMUS230406P00120000 | 2023-03-06 10:31AM EDT | 120.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 1 | 64.06% |
| TMUS230406P00125000 | 2023-03-20 10:20AM EDT | 125.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | - | 35 | 55.47% |
| TMUS230406P00127000 | 2023-03-20 1:17PM EDT | 127.00 | 0.18 | 0.01 | 0.03 | 0.00 | - | - | 4 | 49.22% |
| TMUS230406P00128000 | 2023-03-24 10:16AM EDT | 128.00 | 0.28 | 0.02 | 0.03 | 0.00 | - | - | 1 | 46.48% |
| TMUS230406P00129000 | 2023-03-31 2:59PM EDT | 129.00 | 0.03 | 0.00 | 0.07 | -0.85 | -96.59% | 11 | 5 | 49.81% |
| TMUS230406P00130000 | 2023-03-31 3:40PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.22 | -88.00% | 8 | 147 | 43.16% |
| TMUS230406P00131000 | 2023-03-31 1:26PM EDT | 131.00 | 0.06 | 0.00 | 0.06 | -0.91 | -93.81% | 1 | 12 | 42.97% |
| TMUS230406P00132000 | 2023-03-29 10:19AM EDT | 132.00 | 0.13 | 0.03 | 0.09 | 0.00 | - | 15 | 27 | 43.16% |
| TMUS230406P00133000 | 2023-03-29 3:28PM EDT | 133.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 41.02% |
| TMUS230406P00134000 | 2023-03-29 10:19AM EDT | 134.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 15 | 21 | 38.67% |
| TMUS230406P00135000 | 2023-03-31 3:38PM EDT | 135.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 3 | 208 | 32.81% |
| TMUS230406P00136000 | 2023-03-31 1:26PM EDT | 136.00 | 0.13 | 0.00 | 0.12 | -0.09 | -40.91% | 1 | 15 | 33.20% |
| TMUS230406P00137000 | 2023-03-31 3:53PM EDT | 137.00 | 0.09 | 0.02 | 0.10 | -0.26 | -74.29% | 90 | 91 | 28.91% |
| TMUS230406P00138000 | 2023-03-31 3:19PM EDT | 138.00 | 0.11 | 0.09 | 0.12 | -0.20 | -64.52% | 13 | 110 | 26.86% |
| TMUS230406P00139000 | 2023-03-31 1:09PM EDT | 139.00 | 0.15 | 0.09 | 0.15 | -0.10 | -40.00% | 10 | 108 | 25.00% |
| TMUS230406P00140000 | 2023-03-31 3:53PM EDT | 140.00 | 0.22 | 0.17 | 0.22 | -0.11 | -33.33% | 96 | 184 | 24.02% |
| TMUS230406P00141000 | 2023-03-31 3:38PM EDT | 141.00 | 0.28 | 0.22 | 0.30 | -0.18 | -39.13% | 17 | 131 | 22.46% |
| TMUS230406P00142000 | 2023-03-31 3:16PM EDT | 142.00 | 0.43 | 0.34 | 0.43 | -0.19 | -30.65% | 88 | 198 | 21.22% |
| TMUS230406P00143000 | 2023-03-31 3:54PM EDT | 143.00 | 0.58 | 0.53 | 0.62 | -0.30 | -34.09% | 12 | 301 | 20.02% |
| TMUS230406P00144000 | 2023-03-31 3:58PM EDT | 144.00 | 0.84 | 0.83 | 0.93 | -0.30 | -26.32% | 39 | 181 | 19.39% |
| TMUS230406P00145000 | 2023-03-31 3:54PM EDT | 145.00 | 1.23 | 1.21 | 1.37 | -0.34 | -21.66% | 52 | 30 | 19.04% |
| TMUS230406P00146000 | 2023-03-30 3:36PM EDT | 146.00 | 2.11 | 1.76 | 1.88 | 0.00 | - | 110 | 104 | 17.87% |
| TMUS230406P00147000 | 2023-03-31 1:55PM EDT | 147.00 | 2.59 | 2.43 | 2.67 | -1.71 | -39.77% | 20 | 7 | 19.34% |
| TMUS230406P00148000 | 2023-03-28 2:03PM EDT | 148.00 | 4.90 | 3.15 | 3.55 | 0.00 | - | 10 | 15 | 21.29% |
| TMUS230406P00149000 | 2023-03-30 10:13AM EDT | 149.00 | 4.50 | 4.05 | 4.40 | 0.00 | - | 1 | 1 | 21.49% |
| TMUS230406P00152500 | 2023-03-15 11:50AM EDT | 152.50 | 8.40 | 7.55 | 7.90 | 0.00 | - | - | 0 | 32.91% |
© 2023 Yahoo. All rights reserved.
