T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00170000 | 2024-06-18 3:37PM EDT | 2024-06-21 | 7.68 | 7.05 | 8.80 | -0.82 | -9.65% | 114 | 8,373 | 61.38% |
| TMUS240628C00170000 | 2024-06-18 10:02AM EDT | 2024-06-28 | 8.19 | 7.00 | 8.80 | +1.16 | +16.50% | 1 | 19 | 33.62% |
| TMUS240705C00170000 | 2024-06-17 2:18PM EDT | 2024-07-05 | 10.20 | 7.35 | 10.85 | 0.00 | - | 1 | 363 | 42.32% |
| TMUS240712C00170000 | 2024-06-17 2:01PM EDT | 2024-07-12 | 9.85 | 8.00 | 10.70 | 0.00 | - | 15 | 6 | 34.67% |
| TMUS240719C00170000 | 2024-06-18 3:00PM EDT | 2024-07-19 | 9.65 | 8.35 | 10.20 | -0.15 | -1.53% | 4 | 1,626 | 27.67% |
| TMUS240726C00170000 | 2024-06-17 1:27PM EDT | 2024-07-26 | 10.32 | 9.65 | 10.75 | 0.00 | - | 2 | 4 | 27.80% |
| TMUS240816C00170000 | 2024-06-17 1:10PM EDT | 2024-08-16 | 11.75 | 11.00 | 12.70 | 0.00 | - | 19 | 1,273 | 29.97% |
| TMUS240920C00170000 | 2024-06-18 11:41AM EDT | 2024-09-20 | 12.55 | 11.20 | 13.75 | -0.06 | -0.48% | 11 | 552 | 26.91% |
| TMUS241115C00170000 | 2024-06-03 2:58PM EDT | 2024-11-15 | 11.85 | 15.65 | 16.20 | 0.00 | - | 77 | 324 | 27.06% |
| TMUS241220C00170000 | 2024-06-18 11:16AM EDT | 2024-12-20 | 16.60 | 16.65 | 17.60 | -1.25 | -7.00% | 60 | 810 | 27.29% |
| TMUS250117C00170000 | 2024-06-18 3:37PM EDT | 2025-01-17 | 17.61 | 17.30 | 18.60 | +1.91 | +12.17% | 10 | 3,298 | 27.37% |
| TMUS250321C00170000 | 2024-06-17 11:01AM EDT | 2025-03-21 | 19.50 | 18.35 | 20.65 | 0.00 | - | 1 | 39 | 27.54% |
| TMUS250620C00170000 | 2024-06-14 11:42AM EDT | 2025-06-20 | 20.69 | 20.00 | 23.40 | 0.00 | - | 1 | 420 | 27.92% |
| TMUS260116C00170000 | 2024-05-31 10:17AM EDT | 2026-01-16 | 22.25 | 25.85 | 29.05 | 0.00 | - | 1 | 61 | 28.89% |
| TMUS260618C00170000 | 2024-05-24 3:02PM EDT | 2026-06-18 | 22.14 | 28.00 | 32.50 | 0.00 | - | 4 | 4 | 29.29% |
| TMUS261218C00170000 | 2024-06-07 2:18PM EDT | 2026-12-18 | 36.20 | 31.00 | 36.00 | 0.00 | - | 12 | 12 | 29.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00170000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.83 | -0.17 | -40.48% | 249 | 3,347 | 53.22% |
| TMUS240628P00170000 | 2024-06-17 2:45PM EDT | 2024-06-28 | 0.86 | 0.39 | 0.55 | 0.00 | - | 44 | 1,729 | 25.22% |
| TMUS240705P00170000 | 2024-06-18 3:57PM EDT | 2024-07-05 | 0.74 | 0.56 | 0.81 | -0.46 | -38.33% | 6 | 3,037 | 22.14% |
| TMUS240712P00170000 | 2024-06-17 3:10PM EDT | 2024-07-12 | 1.43 | 0.59 | 1.33 | 0.00 | - | 8 | 454 | 22.77% |
| TMUS240719P00170000 | 2024-06-18 3:56PM EDT | 2024-07-19 | 1.28 | 1.19 | 1.38 | -0.33 | -20.50% | 17 | 3,851 | 20.36% |
| TMUS240726P00170000 | 2024-06-18 3:34PM EDT | 2024-07-26 | 1.72 | 1.27 | 1.90 | -0.14 | -7.53% | 1 | 285 | 21.33% |
| TMUS240802P00170000 | 2024-06-18 10:30AM EDT | 2024-08-02 | 2.80 | 1.81 | 2.67 | -0.75 | -21.13% | 11 | 26 | 23.35% |
| TMUS240816P00170000 | 2024-06-18 11:11AM EDT | 2024-08-16 | 3.15 | 2.69 | 2.86 | 0.00 | - | 27 | 1,219 | 21.18% |
| TMUS240920P00170000 | 2024-06-18 1:23PM EDT | 2024-09-20 | 4.15 | 3.65 | 3.90 | -0.15 | -3.49% | 40 | 283 | 20.09% |
| TMUS241115P00170000 | 2024-06-18 10:09AM EDT | 2024-11-15 | 5.30 | 5.15 | 6.40 | -0.70 | -11.67% | 1 | 411 | 21.93% |
| TMUS241220P00170000 | 2024-06-17 1:56PM EDT | 2024-12-20 | 6.20 | 5.80 | 7.30 | 0.00 | - | 500 | 1,094 | 21.66% |
| TMUS250117P00170000 | 2024-06-14 12:10PM EDT | 2025-01-17 | 7.10 | 6.20 | 6.60 | 0.00 | - | 50 | 1,577 | 18.80% |
| TMUS250321P00170000 | 2024-06-05 10:22AM EDT | 2025-03-21 | 6.50 | 6.95 | 8.10 | 0.00 | - | 2 | 84 | 19.12% |
| TMUS250620P00170000 | 2024-06-18 2:52PM EDT | 2025-06-20 | 8.85 | 8.00 | 9.45 | -2.10 | -19.18% | 1 | 1,689 | 18.60% |
| TMUS260116P00170000 | 2024-06-12 11:02AM EDT | 2026-01-16 | 12.85 | 9.50 | 12.30 | 0.00 | - | 55 | 198 | 18.20% |
| TMUS261218P00170000 | 2024-05-31 2:37PM EDT | 2026-12-18 | 15.50 | 12.00 | 16.50 | 0.00 | - | 1 | 4 | 18.39% |
© 2024 Yahoo. All rights reserved.