Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240328C00155000 | 2024-03-26 10:39AM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMUS240328C00160000 | 2024-03-27 3:46PM EDT | 160.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
TMUS240328C00162500 | 2024-03-27 3:54PM EDT | 162.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 1.56% |
TMUS240328C00165000 | 2024-03-27 3:37PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
TMUS240328C00167500 | 2024-03-26 10:32AM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
TMUS240328C00170000 | 2024-03-25 10:56AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
TMUS240328C00172500 | 2024-03-21 1:58PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
TMUS240328C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
TMUS240328C00180000 | 2024-03-07 4:17PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TMUS240328C00185000 | 2024-03-07 3:05PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
TMUS240328C00200000 | 2024-03-18 10:27AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMUS240328P00135000 | 2024-02-22 4:37PM EDT | 135.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 242.58% |
TMUS240328P00140000 | 2024-03-06 12:48PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
TMUS240328P00145000 | 2024-02-22 4:04PM EDT | 145.00 | 0.30 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 95.31% |
TMUS240328P00146000 | 2024-03-20 12:08PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
TMUS240328P00150000 | 2024-03-27 2:56PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
TMUS240328P00152500 | 2024-03-27 1:52PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
TMUS240328P00155000 | 2024-03-21 3:58PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
TMUS240328P00157500 | 2024-03-27 1:20PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
TMUS240328P00160000 | 2024-03-27 2:41PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
TMUS240328P00162500 | 2024-03-27 3:58PM EDT | 162.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
TMUS240328P00165000 | 2024-03-26 2:47PM EDT | 165.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TMUS240328P00167500 | 2024-03-26 10:40AM EDT | 167.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TMUS240328P00185000 | 2024-03-12 12:45PM EDT | 185.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |