NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: 4:00 PM EDT
After hours: 5:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00140000 | 4/9/2024 2:25 PM | 140 | 21.08 | 22.25 | 25.90 | 0.00 | 0.00% | - | 1 | 153.91% |
| TMUS240426C00145000 | 4/19/2024 7:45 PM | 145 | 17.23 | 17.50 | 20.95 | 0.00 | 0.00% | 1 | 2 | 145.70% |
| TMUS240426C00150000 | 4/25/2024 7:42 PM | 150 | 14.60 | 13.05 | 16.05 | 0.00 | 0.00% | 2 | 13 | 137.70% |
| TMUS240426C00155000 | 4/26/2024 4:06 PM | 155 | 7.66 | 7.85 | 11.00 | -1.62 | -17.46% | 23 | 42 | 92.29% |
| TMUS240426C00157500 | 4/26/2024 4:06 PM | 157.5 | 5.15 | 5.45 | 7.90 | -2.01 | -28.07% | 4 | 9 | 58.30% |
| TMUS240426C00160000 | 4/26/2024 7:32 PM | 160 | 3.70 | 2.67 | 5.95 | -1.06 | -22.27% | 44 | 723 | 107.37% |
| TMUS240426C00162500 | 4/26/2024 7:59 PM | 162.5 | 1.50 | 1.29 | 3.40 | -1.12 | -42.75% | 524 | 1,229 | 76.47% |
| TMUS240426C00165000 | 4/26/2024 7:38 PM | 165 | 0.01 | 0.00 | 0.03 | -1.73 | -99.43% | 557 | 4,315 | 8.79% |
| TMUS240426C00167500 | 4/26/2024 7:44 PM | 167.5 | 0.02 | 0.00 | 0.04 | -0.89 | -97.80% | 203 | 443 | 24.22% |
| TMUS240426C00170000 | 4/26/2024 6:44 PM | 170 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 147 | 348 | 30.47% |
| TMUS240426C00172500 | 4/26/2024 6:45 PM | 172.5 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 239 | 403 | 44.53% |
| TMUS240426C00175000 | 4/26/2024 4:10 PM | 175 | 0.02 | 0.00 | 0.22 | -0.07 | -77.78% | 3 | 98 | 72.27% |
| TMUS240426C00177500 | 4/26/2024 1:32 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 59 | 56.25% |
| TMUS240426C00180000 | 4/25/2024 7:29 PM | 180 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 9 | 117.77% |
| TMUS240426C00190000 | 4/25/2024 2:32 PM | 190 | 0.03 | 0.00 | 0.51 | 0.00 | 0.00% | 51 | 158 | 162.70% |
| TMUS240426C00192500 | 4/25/2024 2:15 PM | 192.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 135 | 106.25% |
| TMUS240426C00195000 | 4/25/2024 3:36 PM | 195 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 306 | 535 | 125.00% |
| TMUS240426C00200000 | 4/22/2024 3:12 PM | 200 | 0.04 | 0.00 | 1.02 | 0.00 | 0.00% | 69 | 74 | 236.13% |
| TMUS240426C00210000 | 4/16/2024 5:19 PM | 210 | 0.01 | 0.00 | 1.02 | 0.00 | 0.00% | - | 4 | 280.08% |
| TMUS240426C00215000 | 4/16/2024 5:19 PM | 215 | 0.01 | 0.00 | 1.02 | 0.00 | 0.00% | - | 5 | 300.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00100000 | 4/16/2024 5:18 PM | 100 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | - | 12 | 610.55% |
| TMUS240426P00105000 | 4/16/2024 5:17 PM | 105 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2 | 559.77% |
| TMUS240426P00110000 | 4/16/2024 5:17 PM | 110 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2 | 511.13% |
| TMUS240426P00115000 | 4/16/2024 5:22 PM | 115 | 0.05 | 0.00 | 2.13 | 0.00 | 0.00% | - | 32 | 464.26% |
| TMUS240426P00120000 | 4/22/2024 3:48 PM | 120 | 0.04 | 0.00 | 1.02 | 0.00 | 0.00% | 144 | 146 | 356.64% |
| TMUS240426P00125000 | 4/24/2024 2:07 PM | 125 | 0.03 | 0.00 | 1.02 | 0.00 | 0.00% | 80 | 80 | 317.38% |
| TMUS240426P00130000 | 4/25/2024 7:38 PM | 130 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 125 | 605 | 165.63% |
| TMUS240426P00142000 | 4/25/2024 4:16 PM | 142 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 195 | 96.88% |
| TMUS240426P00143000 | 4/22/2024 4:29 PM | 143 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 119.92% |
| TMUS240426P00144000 | 4/25/2024 7:28 PM | 144 | 0.03 | 0.00 | 0.51 | 0.00 | 0.00% | 20 | 21 | 150.98% |
| TMUS240426P00145000 | 4/25/2024 7:58 PM | 145 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 30 | 109.38% |
| TMUS240426P00150000 | 4/26/2024 5:37 PM | 150 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 12 | 478 | 62.50% |
| TMUS240426P00152500 | 4/26/2024 4:10 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4 | 263 | 51.56% |
| TMUS240426P00155000 | 4/26/2024 7:28 PM | 155 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 630 | 1,365 | 44.53% |
| TMUS240426P00157500 | 4/26/2024 6:50 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 166 | 659 | 33.59% |
| TMUS240426P00160000 | 4/26/2024 7:11 PM | 160 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 553 | 2,681 | 21.88% |
| TMUS240426P00162500 | 4/26/2024 7:31 PM | 162.5 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 596 | 1,318 | 9.38% |
| TMUS240426P00165000 | 4/26/2024 7:30 PM | 165 | 1.22 | 0.53 | 1.10 | -1.56 | -56.12% | 120 | 291 | 10.74% |
| TMUS240426P00167500 | 4/26/2024 7:31 PM | 167.5 | 3.79 | 2.05 | 5.65 | -0.14 | -3.56% | 30 | 15 | 104.25% |
Related Tickers
CMCSA Comcast Corporation
38.57
+1.85%
VZ Verizon Communications Inc.
39.68
+1.17%
T AT&T Inc.
16.75
+1.03%
CHTR Charter Communications, Inc.
254.61
-1.73%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
VOD Vodafone Group Public Limited Company
8.62
+0.12%
IRDM Iridium Communications Inc.
31.37
+5.66%
BCE BCE Inc.
32.62
-0.82%
RCI Rogers Communications Inc.
37.96
-0.21%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%