NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00155000 | 4/18/2024 3:50 PM | 155 | 7.25 | 8.25 | 11.30 | 0.00 | 0.00% | - | 2 | 62.84% |
| TMUS240510C00157500 | 5/1/2024 1:34 PM | 157.5 | 7.56 | 5.65 | 9.10 | 0.00 | 0.00% | 5 | 5 | 57.37% |
| TMUS240510C00160000 | 5/2/2024 7:10 PM | 160 | 5.59 | 4.55 | 5.50 | 0.00 | 0.00% | 3 | 63 | 30.98% |
| TMUS240510C00162500 | 5/2/2024 2:50 PM | 162.5 | 3.30 | 2.52 | 2.84 | 0.00 | 0.00% | 1 | 232 | 18.80% |
| TMUS240510C00165000 | 5/3/2024 7:54 PM | 165 | 0.99 | 0.92 | 0.98 | -0.38 | -27.74% | 135 | 1,014 | 13.87% |
| TMUS240510C00167500 | 5/3/2024 7:54 PM | 167.5 | 0.25 | 0.18 | 0.24 | -0.20 | -44.44% | 267 | 1,967 | 13.58% |
| TMUS240510C00170000 | 5/3/2024 4:52 PM | 170 | 0.07 | 0.03 | 0.08 | -0.06 | -46.15% | 10 | 1,019 | 15.82% |
| TMUS240510C00172500 | 4/29/2024 3:18 PM | 172.5 | 0.11 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 18 | 19.53% |
| TMUS240510C00175000 | 5/1/2024 7:21 PM | 175 | 0.20 | 0.00 | 0.33 | 0.15 | 300.00% | 1 | 34 | 35.84% |
| TMUS240510C00180000 | 5/2/2024 3:10 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,781 | 33.40% |
| TMUS240510C00185000 | 4/8/2024 1:45 PM | 185 | 0.10 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 0 | 67.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00140000 | 4/24/2024 1:30 PM | 140 | 0.12 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 17 | 89.75% |
| TMUS240510P00145000 | 4/23/2024 3:04 PM | 145 | 0.17 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 11 | 74.41% |
| TMUS240510P00149000 | 4/26/2024 2:47 PM | 149 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 0 | 62.26% |
| TMUS240510P00150000 | 4/26/2024 4:02 PM | 150 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 14 | 59.13% |
| TMUS240510P00155000 | 5/1/2024 3:45 PM | 155 | 0.06 | 0.01 | 0.05 | 0.00 | 0.00% | 7 | 197 | 24.22% |
| TMUS240510P00157500 | 5/3/2024 3:42 PM | 157.5 | 0.08 | 0.03 | 0.11 | -0.01 | -11.11% | 33 | 2,761 | 21.78% |
| TMUS240510P00160000 | 5/3/2024 7:47 PM | 160 | 0.08 | 0.09 | 0.13 | -0.09 | -52.94% | 133 | 812 | 16.11% |
| TMUS240510P00162500 | 5/3/2024 7:55 PM | 162.5 | 0.34 | 0.31 | 0.37 | -0.07 | -17.07% | 126 | 388 | 13.40% |
| TMUS240510P00165000 | 5/3/2024 7:54 PM | 165 | 1.16 | 1.15 | 1.24 | -0.05 | -4.13% | 88 | 414 | 12.18% |
| TMUS240510P00170000 | 5/1/2024 6:29 PM | 170 | 4.15 | 4.30 | 6.55 | 0.00 | 0.00% | 4 | 5 | 36.67% |
Related Tickers
T AT&T Inc.
16.85
+0.18%
VZ Verizon Communications Inc.
38.89
-0.10%
CMCSA Comcast Corporation
38.69
+0.86%
LUMN Lumen Technologies, Inc.
1.3200
+2.33%
CHTR Charter Communications, Inc.
265.93
+1.50%
VOD Vodafone Group Public Limited Company
8.62
+1.06%
FYBR Frontier Communications Parent, Inc.
25.62
+6.75%
ATUS Altice USA, Inc.
1.9800
-3.41%
BCE BCE Inc.
33.60
+1.85%
USM United States Cellular Corporation
34.10
-8.48%