Singapore markets open in 2 hours 31 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
57,924.77 -2,654.34 (-4.38%) CMC Crypto 200
1,273.29 -65.78 (-4.91%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00149000 | 2024-04-15 3:55PM EDT | 149.00 | 11.75 | 15.50 | 18.25 | 0.00 | - | - | 1 | 81.35% |
| TMUS240503C00150000 | 2024-04-29 11:06AM EDT | 150.00 | 14.60 | 14.50 | 17.15 | 0.00 | - | 1 | 1 | 74.90% |
| TMUS240503C00155000 | 2024-05-01 11:32AM EDT | 155.00 | 11.30 | 9.60 | 11.95 | +2.45 | +27.68% | 4 | 86 | 52.88% |
| TMUS240503C00157500 | 2024-05-01 10:52AM EDT | 157.50 | 7.76 | 7.40 | 10.25 | +3.26 | +72.44% | 1 | 39 | 59.62% |
| TMUS240503C00160000 | 2024-05-01 3:46PM EDT | 160.00 | 6.19 | 3.90 | 7.75 | +2.40 | +63.32% | 1 | 417 | 76.42% |
| TMUS240503C00162500 | 2024-05-01 3:26PM EDT | 162.50 | 4.00 | 2.83 | 4.50 | +2.15 | +116.22% | 29 | 105 | 46.63% |
| TMUS240503C00165000 | 2024-05-01 2:55PM EDT | 165.00 | 1.55 | 1.00 | 1.49 | +1.05 | +210.00% | 721 | 2,970 | 20.75% |
| TMUS240503C00167500 | 2024-05-01 3:57PM EDT | 167.50 | 0.15 | 0.15 | 0.19 | +0.05 | +50.00% | 224 | 705 | 14.01% |
| TMUS240503C00170000 | 2024-05-01 3:57PM EDT | 170.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 69 | 486 | 16.90% |
| TMUS240503C00172500 | 2024-05-01 11:58AM EDT | 172.50 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 8 | 33 | 24.02% |
| TMUS240503C00175000 | 2024-04-30 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 42 | 39.26% |
| TMUS240503C00177500 | 2024-04-25 3:56PM EDT | 177.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 46.88% |
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 44.92% |
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 185.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 15 | 59.96% |
| TMUS240503C00200000 | 2024-04-25 10:45AM EDT | 200.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | - | 78 | 115.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 2024-04-23 12:22PM EDT | 135.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 98.05% |
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 140.00 | 0.13 | 0.00 | 0.76 | 0.00 | - | 1 | 16 | 115.92% |
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 54.69% |
| TMUS240503P00147000 | 2024-04-19 12:52PM EDT | 147.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 50.00% |
| TMUS240503P00148000 | 2024-04-16 1:39PM EDT | 148.00 | 0.47 | 0.00 | 1.27 | 0.00 | - | - | 4 | 95.65% |
| TMUS240503P00149000 | 2024-04-25 3:01PM EDT | 149.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 58.59% |
| TMUS240503P00150000 | 2024-04-26 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 109 | 50.39% |
| TMUS240503P00152500 | 2024-04-29 1:34PM EDT | 152.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 15 | 51.47% |
| TMUS240503P00155000 | 2024-05-01 1:51PM EDT | 155.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 11 | 333 | 37.89% |
| TMUS240503P00157500 | 2024-05-01 11:42AM EDT | 157.50 | 0.05 | 0.00 | 0.65 | +0.01 | +25.00% | 4 | 224 | 54.05% |
| TMUS240503P00160000 | 2024-05-01 3:29PM EDT | 160.00 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 124 | 647 | 22.56% |
| TMUS240503P00162500 | 2024-05-01 1:00PM EDT | 162.50 | 0.06 | 0.09 | 0.14 | -0.24 | -80.00% | 163 | 2,144 | 16.70% |
| TMUS240503P00165000 | 2024-05-01 3:48PM EDT | 165.00 | 0.49 | 0.53 | 0.60 | -0.94 | -65.73% | 172 | 140 | 13.62% |
| TMUS240503P00167500 | 2024-05-01 11:55AM EDT | 167.50 | 1.50 | 1.47 | 2.17 | -2.02 | -57.39% | 31 | 4 | 12.65% |
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 6.60 | 2.91 | 5.60 | 0.00 | - | 2 | 0 | 45.56% |
| TMUS240503P00172500 | 2024-04-26 3:49PM EDT | 172.50 | 8.34 | 5.25 | 7.75 | 0.00 | - | 1 | 0 | 49.41% |
| TMUS240503P00175000 | 2024-04-29 11:08AM EDT | 175.00 | 10.40 | 7.85 | 11.25 | 0.00 | - | 1 | 0 | 83.52% |
© 2024 Yahoo. All rights reserved.