NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: 4:00 PM EDT
After hours: 6:28 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 | 22.00 | 26.85 | 0.00 | 0.00% | - | 1 | 102.15% |
| TMUS240426C00145000 | 4/19/2024 7:45 PM | 145 | 17.23 | 17.10 | 21.45 | 0.00 | 0.00% | 1 | 2 | 70.31% |
| TMUS240426C00150000 | 4/16/2024 6:10 PM | 150 | 10.55 | 12.55 | 16.20 | 0.00 | 0.00% | 2 | 11 | 61.52% |
| TMUS240426C00155000 | 4/22/2024 4:46 PM | 155 | 8.00 | 8.65 | 10.05 | 0.00 | 0.00% | 1 | 40 | 66.41% |
| TMUS240426C00157500 | 4/24/2024 6:35 PM | 157.5 | 6.90 | 6.75 | 7.30 | 0.72 | 11.65% | 2 | 8 | 47.56% |
| TMUS240426C00160000 | 4/24/2024 7:38 PM | 160 | 5.05 | 4.45 | 5.50 | 0.35 | 7.45% | 103 | 791 | 50.34% |
| TMUS240426C00162500 | 4/24/2024 7:39 PM | 162.5 | 3.25 | 3.15 | 3.30 | 0.47 | 16.91% | 266 | 779 | 40.04% |
| TMUS240426C00165000 | 4/24/2024 7:51 PM | 165 | 1.97 | 1.87 | 1.98 | 0.44 | 28.76% | 1,017 | 3,518 | 39.77% |
| TMUS240426C00167500 | 4/24/2024 7:49 PM | 167.5 | 0.99 | 0.98 | 1.05 | 0.26 | 35.62% | 541 | 134 | 39.11% |
| TMUS240426C00170000 | 4/24/2024 7:50 PM | 170 | 0.51 | 0.47 | 0.78 | 0.08 | 18.60% | 84 | 153 | 45.85% |
| TMUS240426C00172500 | 4/24/2024 7:47 PM | 172.5 | 0.25 | 0.24 | 0.36 | 0.05 | 25.00% | 33 | 204 | 44.43% |
| TMUS240426C00175000 | 4/24/2024 7:46 PM | 175 | 0.16 | 0.13 | 1.83 | -0.02 | -11.11% | 10 | 71 | 72.51% |
| TMUS240426C00177500 | 4/23/2024 2:02 PM | 177.5 | 0.13 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 2 | 63.57% |
| TMUS240426C00180000 | 4/24/2024 2:01 PM | 180 | 0.06 | 0.04 | 0.33 | -0.04 | -40.00% | 3 | 6 | 60.74% |
| TMUS240426C00190000 | 4/24/2024 6:01 PM | 190 | 0.05 | 0.02 | 0.16 | 0.04 | 400.00% | 80 | 48 | 78.13% |
| TMUS240426C00192500 | 4/23/2024 7:40 PM | 192.5 | 0.03 | 0.03 | 0.25 | -0.01 | -25.00% | 10 | 105 | 90.04% |
| TMUS240426C00195000 | 4/24/2024 7:41 PM | 195 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 127 | 112 | 81.64% |
| TMUS240426C00200000 | 4/22/2024 3:12 PM | 200 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 69 | 74 | 127.44% |
| TMUS240426C00210000 | 4/16/2024 5:19 PM | 210 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 151.76% |
| TMUS240426C00215000 | 4/16/2024 5:19 PM | 215 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 163.28% |
| 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 | 0.75 | 0.00 | 0.00% | - | 12 | 288.87% |
| TMUS240426P00105000 | 4/16/2024 5:17 PM | 105 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 263.87% |
| TMUS240426P00110000 | 4/16/2024 5:17 PM | 110 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 240.04% |
| TMUS240426P00115000 | 4/16/2024 5:22 PM | 115 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 32 | 216.99% |
| TMUS240426P00120000 | 4/22/2024 3:48 PM | 120 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 144 | 146 | 194.73% |
| TMUS240426P00125000 | 4/24/2024 2:07 PM | 125 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 80 | 2 | 144.14% |
| TMUS240426P00130000 | 4/24/2024 6:02 PM | 130 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 75 | 425 | 103.91% |
| TMUS240426P00142000 | 4/24/2024 4:39 PM | 142 | 0.08 | 0.02 | 0.08 | -0.10 | -55.56% | 15 | 150 | 73.05% |
| TMUS240426P00143000 | 4/22/2024 4:29 PM | 143 | 0.15 | 0.03 | 0.10 | 0.00 | 0.00% | 10 | 11 | 72.66% |
| TMUS240426P00144000 | 4/19/2024 3:27 PM | 144 | 0.16 | 0.03 | 0.10 | 0.00 | 0.00% | 1 | 1 | 69.34% |
| TMUS240426P00145000 | 4/22/2024 2:36 PM | 145 | 0.15 | 0.02 | 0.12 | 0.00 | 0.00% | 25 | 25 | 66.80% |
| TMUS240426P00150000 | 4/24/2024 7:54 PM | 150 | 0.10 | 0.03 | 0.10 | -0.02 | -16.67% | 116 | 447 | 50.39% |
| TMUS240426P00152500 | 4/24/2024 7:08 PM | 152.5 | 0.14 | 0.11 | 0.17 | -0.02 | -12.50% | 8 | 75 | 50.88% |
| TMUS240426P00155000 | 4/24/2024 7:43 PM | 155 | 0.18 | 0.16 | 0.40 | -0.07 | -28.00% | 142 | 435 | 51.86% |
| TMUS240426P00157500 | 4/24/2024 7:32 PM | 157.5 | 0.35 | 0.29 | 0.39 | -0.09 | -20.45% | 23 | 273 | 40.82% |
| TMUS240426P00160000 | 4/24/2024 7:36 PM | 160 | 0.69 | 0.71 | 0.77 | -0.23 | -25.00% | 290 | 2,322 | 38.82% |
| TMUS240426P00162500 | 4/24/2024 7:49 PM | 162.5 | 1.43 | 1.41 | 1.50 | -0.36 | -20.11% | 363 | 697 | 37.94% |
| TMUS240426P00165000 | 4/24/2024 7:32 PM | 165 | 2.50 | 2.57 | 2.68 | -0.36 | -12.59% | 126 | 83 | 37.74% |
| TMUS240426P00167500 | 4/19/2024 7:38 PM | 167.5 | 6.10 | 2.13 | 5.00 | 0.00 | 0.00% | 5 | 4 | 50.98% |
Related Tickers
CMCSA Comcast Corporation
40.21
-0.37%
T AT&T Inc.
16.81
+1.88%
CHTR Charter Communications, Inc.
264.70
-0.60%
VZ Verizon Communications Inc.
39.49
-0.53%
IRDM Iridium Communications Inc.
29.28
+1.88%
LUMN Lumen Technologies, Inc.
1.2900
-5.15%
VOD Vodafone Group Public Limited Company
8.66
-0.35%
ORAN Orange S.A.
11.32
-2.83%
AMX América Móvil, S.A.B. de C.V.
18.31
-1.77%
TU TELUS Corporation
16.08
-0.80%