Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.29 +15.55 (+0.30%) Dow
38,928.74 +76.47 (+0.20%) Nasdaq
16,390.11 +40.86 (+0.25%) Bitcoin USD
63,783.04 +215.73 (+0.34%) CMC Crypto 200
1,320.01 -45.12 (-3.31%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 155.00 | 7.25 | 6.85 | 7.50 | 0.00 | - | - | 2 | 35.25% |
| TMUS240510C00157500 | 2024-05-01 9:34AM EDT | 157.50 | 7.56 | 4.65 | 5.45 | 0.00 | - | 5 | 5 | 36.18% |
| TMUS240510C00160000 | 2024-05-06 3:14PM EDT | 160.00 | 2.27 | 2.33 | 2.53 | 0.00 | - | 3 | 63 | 16.46% |
| TMUS240510C00162500 | 2024-05-07 11:17AM EDT | 162.50 | 0.71 | 0.60 | 0.67 | -0.24 | -25.26% | 75 | 317 | 12.04% |
| TMUS240510C00165000 | 2024-05-07 11:15AM EDT | 165.00 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 185 | 1,176 | 12.70% |
| TMUS240510C00167500 | 2024-05-06 3:40PM EDT | 167.50 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 2,023 | 17.68% |
| TMUS240510C00170000 | 2024-05-06 11:36AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 26 | 1,002 | 47.22% |
| TMUS240510C00172500 | 2024-04-29 11:18AM EDT | 172.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 56.25% |
| TMUS240510C00175000 | 2024-05-03 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 54.20% |
| TMUS240510C00180000 | 2024-05-06 12:25PM EDT | 180.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 23 | 2,773 | 67.48% |
| TMUS240510C00185000 | 2024-04-08 9:45AM EDT | 185.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 59.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 2 | 17 | 96.88% |
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 145.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 73.19% |
| TMUS240510P00148000 | 2024-04-29 11:48AM EDT | 148.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 8 | 62.60% |
| TMUS240510P00149000 | 2024-04-26 10:47AM EDT | 149.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 59.08% |
| TMUS240510P00150000 | 2024-04-26 12:02PM EDT | 150.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 55.52% |
| TMUS240510P00155000 | 2024-05-06 3:05PM EDT | 155.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 9 | 197 | 24.22% |
| TMUS240510P00157500 | 2024-05-06 11:58AM EDT | 157.50 | 0.10 | 0.04 | 0.11 | 0.00 | - | 113 | 2,861 | 19.53% |
| TMUS240510P00160000 | 2024-05-07 11:29AM EDT | 160.00 | 0.16 | 0.16 | 0.20 | -0.10 | -38.46% | 23 | 1,731 | 13.43% |
| TMUS240510P00162500 | 2024-05-07 11:01AM EDT | 162.50 | 0.96 | 0.84 | 0.89 | -0.05 | -4.95% | 28 | 492 | 10.69% |
| TMUS240510P00165000 | 2024-05-06 3:59PM EDT | 165.00 | 2.74 | 2.57 | 2.97 | -0.03 | -1.08% | 5 | 439 | 14.50% |
| TMUS240510P00167500 | 2024-05-06 1:04PM EDT | 167.50 | 5.10 | 5.15 | 5.85 | 0.00 | - | 31 | 38 | 33.06% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 4.15 | 7.70 | 8.25 | 0.00 | - | 4 | 5 | 39.55% |
© 2024 Yahoo. All rights reserved.