T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00130000 | 2024-05-30 2:00PM EDT | 2024-06-21 | 41.35 | 45.65 | 49.65 | 0.00 | - | 301 | 5 | 138.28% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 2024-07-19 | 45.76 | 46.35 | 50.30 | 0.00 | - | 1 | 0 | 67.48% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TMUS241115C00130000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 50.85 | 48.50 | 52.50 | 0.00 | - | - | 1 | 52.67% |
| TMUS250117C00130000 | 2024-06-04 9:38AM EDT | 2025-01-17 | 48.46 | 49.20 | 52.70 | 0.00 | - | 2 | 716 | 44.87% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 2025-06-20 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 2026-01-16 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 0.00% |
| TMUS261218C00130000 | 2024-06-11 11:02AM EDT | 2026-12-18 | 63.00 | 58.00 | 63.00 | 0.00 | - | - | 1 | 35.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00130000 | 2024-06-17 9:38AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 4,036 | 134.38% |
| TMUS240628P00130000 | 2024-06-13 10:16AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.14 | 0.00 | - | 20 | 65 | 81.25% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 2024-07-19 | 0.14 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 74.76% |
| TMUS240816P00130000 | 2024-06-03 11:56AM EDT | 2024-08-16 | 0.47 | 0.10 | 0.45 | 0.00 | - | 1 | 6 | 44.61% |
| TMUS240920P00130000 | 2024-05-30 3:18PM EDT | 2024-09-20 | 0.34 | 0.17 | 0.96 | 0.00 | - | 5 | 145 | 41.36% |
| TMUS241115P00130000 | 2024-04-26 9:43AM EDT | 2024-11-15 | 0.95 | 0.60 | 0.99 | 0.00 | - | 1 | 3 | 32.98% |
| TMUS241220P00130000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 13 | 40.11% |
| TMUS250117P00130000 | 2024-06-04 11:06AM EDT | 2025-01-17 | 0.72 | 0.00 | 1.33 | 0.00 | - | 3 | 2,585 | 29.71% |
| TMUS250620P00130000 | 2024-06-17 3:23PM EDT | 2025-06-20 | 1.76 | 0.01 | 2.46 | 0.00 | - | 158 | 2,035 | 26.80% |
| TMUS260116P00130000 | 2024-05-30 12:09PM EDT | 2026-01-16 | 3.60 | 1.00 | 4.00 | 0.00 | - | 37 | 50 | 25.00% |
© 2024 Yahoo. All rights reserved.