T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00155000 | 2024-06-18 3:58PM EDT | 2024-06-21 | 22.97 | 20.90 | 24.70 | -0.56 | -2.38% | 14 | 2,400 | 84.38% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 2024-07-19 | 16.53 | 23.10 | 25.50 | 0.00 | - | 6 | 29 | 54.76% |
| TMUS240816C00155000 | 2024-06-14 10:34AM EDT | 2024-08-16 | 23.44 | 23.45 | 26.35 | 0.00 | - | 1 | 149 | 44.13% |
| TMUS240920C00155000 | 2024-06-12 10:28AM EDT | 2024-09-20 | 21.66 | 24.75 | 26.85 | 0.00 | - | 1 | 469 | 36.93% |
| TMUS241115C00155000 | 2024-06-03 11:47AM EDT | 2024-11-15 | 26.16 | 26.20 | 29.15 | 0.00 | - | 1 | 47 | 35.99% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 2024-12-20 | 24.00 | 27.40 | 30.20 | 0.00 | - | 1 | 2 | 35.04% |
| TMUS250117C00155000 | 2024-06-18 1:02PM EDT | 2025-01-17 | 28.58 | 28.55 | 30.10 | -3.12 | -9.84% | 10 | 973 | 32.42% |
| TMUS250321C00155000 | 2024-05-30 9:30AM EDT | 2025-03-21 | 22.49 | 28.50 | 31.80 | 0.00 | - | 3 | 9 | 31.89% |
| TMUS250620C00155000 | 2024-06-05 10:39AM EDT | 2025-06-20 | 34.66 | 30.75 | 34.10 | 0.00 | - | 1 | 2 | 31.54% |
| TMUS260116C00155000 | 2024-05-30 1:22PM EDT | 2026-01-16 | 31.65 | 35.95 | 39.30 | 0.00 | - | 12 | 63 | 31.98% |
| TMUS261218C00155000 | 2024-05-23 11:55AM EDT | 2026-12-18 | 32.35 | 40.50 | 45.00 | 0.00 | - | - | 1 | 31.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00155000 | 2024-06-18 3:42PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.15 | -0.18 | -69.23% | 45 | 6,673 | 72.27% |
| TMUS240628P00155000 | 2024-06-18 3:40PM EDT | 2024-06-28 | 0.15 | 0.07 | 0.22 | -0.17 | -53.12% | 15 | 205 | 47.46% |
| TMUS240705P00155000 | 2024-06-12 11:57AM EDT | 2024-07-05 | 0.40 | 0.09 | 1.28 | 0.00 | - | 5 | 28 | 55.69% |
| TMUS240712P00155000 | 2024-06-17 3:10PM EDT | 2024-07-12 | 0.45 | 0.11 | 1.52 | 0.00 | - | 1 | 10 | 49.46% |
| TMUS240719P00155000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.60 | 0.15 | 0.38 | 0.00 | - | 15 | 347 | 30.13% |
| TMUS240816P00155000 | 2024-06-17 11:37AM EDT | 2024-08-16 | 1.19 | 0.55 | 1.05 | 0.00 | - | 57 | 567 | 28.19% |
| TMUS240920P00155000 | 2024-06-14 2:19PM EDT | 2024-09-20 | 1.72 | 0.97 | 1.52 | 0.00 | - | 68 | 1,349 | 25.00% |
| TMUS241115P00155000 | 2024-06-13 10:05AM EDT | 2024-11-15 | 2.74 | 1.92 | 2.32 | 0.00 | - | 1 | 471 | 22.90% |
| TMUS241220P00155000 | 2024-06-04 12:25PM EDT | 2024-12-20 | 2.33 | 1.73 | 3.70 | 0.00 | - | 2 | 150 | 24.82% |
| TMUS250117P00155000 | 2024-06-14 10:38AM EDT | 2025-01-17 | 3.40 | 2.62 | 3.45 | 0.00 | - | 2 | 1,547 | 22.46% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 1.47 | 3.70 | 0.00 | - | 20 | 1,064 | 20.32% |
| TMUS250620P00155000 | 2024-06-12 1:10PM EDT | 2025-06-20 | 6.00 | 3.15 | 5.50 | 0.00 | - | 7 | 2,957 | 21.12% |
| TMUS260116P00155000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 9.00 | 5.75 | 7.10 | 0.00 | - | 2 | 791 | 19.17% |
© 2024 Yahoo. All rights reserved.