NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:47 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 | 21.50 | 25.50 | 0.00 | 0.00% | - | 1 | 99.71% |
| TMUS240426C00145000 | 4/19/2024 7:45 PM | 145 | 17.23 | 16.55 | 20.55 | 0.00 | 0.00% | 1 | 2 | 83.89% |
| TMUS240426C00150000 | 4/16/2024 6:10 PM | 150 | 10.55 | 11.75 | 15.50 | 0.00 | 0.00% | 2 | 11 | 67.97% |
| TMUS240426C00155000 | 4/22/2024 4:46 PM | 155 | 8.00 | 8.10 | 9.30 | 0.00 | 0.00% | 1 | 40 | 66.85% |
| TMUS240426C00157500 | 4/22/2024 6:36 PM | 157.5 | 6.18 | 6.05 | 7.50 | 0.00 | 0.00% | 2 | 8 | 53.17% |
| TMUS240426C00160000 | 4/23/2024 6:42 PM | 160 | 4.70 | 4.25 | 4.50 | 0.38 | 8.80% | 35 | 824 | 43.65% |
| TMUS240426C00162500 | 4/23/2024 7:30 PM | 162.5 | 2.78 | 2.06 | 2.81 | 0.15 | 5.70% | 94 | 720 | 41.02% |
| TMUS240426C00165000 | 4/23/2024 7:53 PM | 165 | 1.53 | 1.45 | 1.53 | 0.04 | 2.68% | 4,003 | 1,362 | 38.75% |
| TMUS240426C00167500 | 4/23/2024 7:30 PM | 167.5 | 0.73 | 0.34 | 2.65 | -0.10 | -12.05% | 45 | 117 | 53.13% |
| TMUS240426C00170000 | 4/23/2024 6:25 PM | 170 | 0.43 | 0.29 | 0.37 | -0.02 | -4.44% | 28 | 154 | 39.06% |
| TMUS240426C00172500 | 4/23/2024 6:34 PM | 172.5 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 9 | 197 | 41.50% |
| TMUS240426C00175000 | 4/22/2024 2:52 PM | 175 | 0.18 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 71 | 46.68% |
| TMUS240426C00177500 | 4/23/2024 2:02 PM | 177.5 | 0.13 | 0.05 | 0.52 | -0.02 | -13.33% | 2 | 2 | 61.91% |
| TMUS240426C00180000 | 4/15/2024 2:12 PM | 180 | 0.10 | 0.04 | 0.70 | 0.00 | 0.00% | 1 | 6 | 73.93% |
| TMUS240426C00190000 | 4/23/2024 3:23 PM | 190 | 0.01 | 0.02 | 0.34 | -0.08 | -88.89% | 11 | 38 | 90.33% |
| TMUS240426C00192500 | 4/23/2024 7:40 PM | 192.5 | 0.04 | 0.02 | 0.25 | -0.05 | -55.56% | 5 | 100 | 92.19% |
| TMUS240426C00195000 | 4/19/2024 6:07 PM | 195 | 0.05 | 0.01 | 1.15 | 0.00 | 0.00% | 52 | 112 | 128.81% |
| TMUS240426C00200000 | 4/22/2024 3:12 PM | 200 | 0.04 | 0.00 | 0.27 | 0.00 | 0.00% | 69 | 74 | 109.57% |
| TMUS240426C00210000 | 4/16/2024 5:19 PM | 210 | 0.01 | 0.00 | 0.95 | 0.00 | 0.00% | - | 4 | 161.72% |
| TMUS240426C00215000 | 4/16/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 166.21% |
| 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 | 1.15 | 0.00 | 0.00% | - | 12 | 308.98% |
| TMUS240426P00105000 | 4/16/2024 5:17 PM | 105 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 282.42% |
| TMUS240426P00110000 | 4/16/2024 5:17 PM | 110 | 0.01 | 0.00 | 1.15 | 0.00 | 0.00% | - | 2 | 256.93% |
| TMUS240426P00115000 | 4/16/2024 5:22 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 32 | 214.26% |
| TMUS240426P00120000 | 4/22/2024 3:48 PM | 120 | 0.04 | 0.00 | 0.85 | 0.00 | 0.00% | 144 | 146 | 196.48% |
| TMUS240426P00125000 | 4/23/2024 6:04 PM | 125 | 0.05 | 0.01 | 0.15 | 0.04 | 400.00% | 2 | 2 | 132.81% |
| TMUS240426P00130000 | 4/23/2024 1:43 PM | 130 | 0.08 | 0.01 | 0.05 | 0.02 | 33.33% | 96 | 506 | 101.56% |
| TMUS240426P00142000 | 4/18/2024 1:40 PM | 142 | 0.18 | 0.03 | 1.35 | 0.00 | 0.00% | - | 150 | 116.02% |
| TMUS240426P00143000 | 4/22/2024 4:29 PM | 143 | 0.15 | 0.04 | 1.35 | 0.00 | 0.00% | 10 | 11 | 111.82% |
| TMUS240426P00144000 | 4/19/2024 3:27 PM | 144 | 0.16 | 0.04 | 1.20 | 0.00 | 0.00% | 1 | 1 | 104.20% |
| TMUS240426P00145000 | 4/22/2024 2:36 PM | 145 | 0.15 | 0.04 | 0.30 | 0.00 | 0.00% | 25 | 25 | 74.80% |
| TMUS240426P00150000 | 4/23/2024 4:15 PM | 150 | 0.12 | 0.05 | 0.43 | -0.09 | -42.86% | 1 | 447 | 61.23% |
| TMUS240426P00152500 | 4/23/2024 7:46 PM | 152.5 | 0.16 | 0.13 | 1.24 | -0.16 | -50.00% | 27 | 73 | 68.75% |
| TMUS240426P00155000 | 4/23/2024 7:31 PM | 155 | 0.25 | 0.24 | 0.42 | -0.28 | -52.83% | 23 | 436 | 48.88% |
| TMUS240426P00157500 | 4/23/2024 6:44 PM | 157.5 | 0.44 | 0.46 | 0.63 | -0.40 | -47.62% | 112 | 226 | 43.65% |
| TMUS240426P00160000 | 4/23/2024 7:53 PM | 160 | 0.92 | 0.92 | 1.02 | -0.63 | -40.65% | 983 | 2,961 | 39.11% |
| TMUS240426P00162500 | 4/23/2024 7:36 PM | 162.5 | 1.79 | 1.74 | 2.49 | -0.66 | -26.94% | 593 | 219 | 48.39% |
| TMUS240426P00165000 | 4/23/2024 5:53 PM | 165 | 2.86 | 3.00 | 3.50 | -0.99 | -25.71% | 24 | 71 | 42.63% |
| TMUS240426P00167500 | 4/19/2024 7:38 PM | 167.5 | 6.10 | 3.80 | 5.05 | 0.00 | 0.00% | 5 | 4 | 39.06% |
Related Tickers
CMCSA Comcast Corporation
40.36
-0.52%
T AT&T Inc.
16.50
+1.16%
CHTR Charter Communications, Inc.
266.31
+0.46%
VZ Verizon Communications Inc.
39.70
+2.85%
LUMN Lumen Technologies, Inc.
1.3600
0.00%
IRDM Iridium Communications Inc.
28.74
+2.24%
VOD Vodafone Group Public Limited Company
8.69
+0.81%
BCE BCE Inc.
33.26
+1.09%
ORAN Orange S.A.
11.65
-1.10%
AMX América Móvil, S.A.B. de C.V.
18.64
+0.98%