T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00100000 | 2024-06-10 2:32PM EDT | 2024-06-21 | 80.95 | 75.60 | 79.60 | 0.00 | - | 1 | 1 | 453.42% |
| TMUS240719C00100000 | 2024-06-14 1:17PM EDT | 2024-07-19 | 75.77 | 76.20 | 80.10 | 0.00 | - | 20 | 17 | 107.37% |
| TMUS250117C00100000 | 2024-05-31 2:44PM EDT | 2025-01-17 | 75.00 | 77.60 | 81.30 | 0.00 | - | 1 | 123 | 52.75% |
| TMUS260116C00100000 | 2024-05-28 1:50PM EDT | 2026-01-16 | 72.10 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 48.60% |
| TMUS260618C00100000 | 2024-05-28 1:50PM EDT | 2026-06-18 | 73.15 | 81.00 | 86.00 | 0.00 | - | 1 | 1 | 45.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00100000 | 2024-06-12 10:29AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2,203 | 289.45% |
| TMUS240628P00100000 | 2024-06-13 2:15PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.80 | 0.00 | - | 28 | 28 | 179.69% |
| TMUS240712P00100000 | 2024-06-12 9:43AM EDT | 2024-07-12 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 1 | 126.07% |
| TMUS240816P00100000 | 2024-06-04 3:55PM EDT | 2024-08-16 | 0.13 | 0.00 | 1.42 | 0.00 | - | 3,113 | 3,115 | 81.84% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 57.23% |
| TMUS241220P00100000 | 2024-06-10 1:36PM EDT | 2024-12-20 | 0.19 | 0.10 | 2.43 | 0.00 | - | 1 | 5 | 51.98% |
| TMUS250117P00100000 | 2024-06-10 1:36PM EDT | 2025-01-17 | 0.23 | 0.14 | 0.50 | 0.00 | - | 1 | 984 | 40.43% |
| TMUS250620P00100000 | 2024-05-21 1:32PM EDT | 2025-06-20 | 0.80 | 0.00 | 1.15 | 0.00 | - | - | 1,500 | 36.16% |
| TMUS260116P00100000 | 2024-06-04 3:50PM EDT | 2026-01-16 | 1.03 | 1.00 | 1.50 | 0.00 | - | 22 | 22 | 30.58% |
© 2024 Yahoo. All rights reserved.