T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00125000 | 2024-05-30 1:59PM EDT | 2024-06-21 | 44.35 | 50.65 | 54.60 | 0.00 | - | 2,030 | 1 | 139.06% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 2024-08-16 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 39.80 | 41.50 | 42.65 | 0.00 | - | 1 | 346 | 0.00% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 2025-06-20 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| TMUS260116C00125000 | 2024-05-13 12:45PM EDT | 2026-01-16 | 47.03 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 33.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00125000 | 2024-06-18 3:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 30 | 4,166 | 143.75% |
| TMUS240628P00125000 | 2024-06-14 11:32AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.10 | 0.00 | - | 40 | 130 | 86.72% |
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 2024-07-05 | 0.15 | 0.00 | 1.55 | 0.00 | - | - | 2 | 102.25% |
| TMUS240712P00125000 | 2024-06-12 1:22PM EDT | 2024-07-12 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 78.81% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 2024-07-19 | 0.13 | 0.00 | 2.24 | 0.00 | - | 36 | 160 | 82.15% |
| TMUS240816P00125000 | 2024-05-20 2:31PM EDT | 2024-08-16 | 0.21 | 0.00 | 1.53 | 0.00 | - | 2 | 14 | 54.74% |
| TMUS240920P00125000 | 2024-05-09 1:12PM EDT | 2024-09-20 | 0.33 | 0.09 | 0.84 | 0.00 | - | 2 | 56 | 44.24% |
| TMUS241115P00125000 | 2024-05-13 1:04PM EDT | 2024-11-15 | 0.51 | 0.49 | 1.14 | 0.00 | - | 3 | 56 | 37.50% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 1.30 | 0.63 | 2.80 | 0.00 | - | 2 | 22 | 42.88% |
| TMUS250117P00125000 | 2024-06-04 11:06AM EDT | 2025-01-17 | 0.48 | 0.26 | 1.13 | 0.00 | - | 3 | 2,521 | 31.41% |
| TMUS250321P00125000 | 2024-05-22 1:59PM EDT | 2025-03-21 | 1.12 | 0.00 | 1.55 | 0.00 | - | - | 10 | 29.80% |
| TMUS250620P00125000 | 2024-06-12 10:19AM EDT | 2025-06-20 | 1.50 | 0.00 | 2.14 | 0.00 | - | 1 | 411 | 28.16% |
| TMUS260116P00125000 | 2024-05-30 12:09PM EDT | 2026-01-16 | 3.35 | 0.80 | 3.55 | 0.00 | - | 7 | 22 | 26.17% |
© 2024 Yahoo. All rights reserved.