T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00175000 | 2024-06-18 3:38PM EDT | 2024-06-21 | 3.23 | 2.38 | 4.00 | -0.27 | -7.71% | 222 | 5,632 | 38.89% |
| TMUS240628C00175000 | 2024-06-18 3:41PM EDT | 2024-06-28 | 3.95 | 3.00 | 4.30 | -0.70 | -15.05% | 39 | 475 | 24.09% |
| TMUS240705C00175000 | 2024-06-18 12:17PM EDT | 2024-07-05 | 4.81 | 3.50 | 5.00 | -0.94 | -16.35% | 2 | 70 | 23.34% |
| TMUS240712C00175000 | 2024-06-18 3:01PM EDT | 2024-07-12 | 5.40 | 4.15 | 5.60 | -0.50 | -8.47% | 32 | 127 | 23.10% |
| TMUS240719C00175000 | 2024-06-18 1:40PM EDT | 2024-07-19 | 5.55 | 5.70 | 6.00 | -0.53 | -8.72% | 43 | 5,805 | 22.33% |
| TMUS240726C00175000 | 2024-06-17 10:49AM EDT | 2024-07-26 | 6.48 | 5.30 | 6.90 | +0.28 | +4.52% | 2 | 19 | 24.22% |
| TMUS240802C00175000 | 2024-06-18 3:14PM EDT | 2024-08-02 | 7.50 | 7.25 | 8.20 | +0.70 | +10.29% | 8 | 9 | 27.60% |
| TMUS240816C00175000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 8.44 | 8.25 | 8.50 | -1.19 | -12.36% | 249 | 1,990 | 25.18% |
| TMUS240920C00175000 | 2024-06-18 1:12PM EDT | 2024-09-20 | 9.40 | 9.30 | 10.05 | -0.60 | -6.00% | 4 | 1,347 | 24.34% |
| TMUS241115C00175000 | 2024-06-17 12:48PM EDT | 2024-11-15 | 13.37 | 11.60 | 14.90 | 0.00 | - | 1 | 593 | 30.10% |
| TMUS241220C00175000 | 2024-06-18 11:23AM EDT | 2024-12-20 | 13.60 | 13.50 | 14.35 | +3.30 | +32.04% | 1 | 262 | 26.00% |
| TMUS250117C00175000 | 2024-06-18 3:14PM EDT | 2025-01-17 | 14.45 | 14.15 | 15.30 | -1.47 | -9.23% | 67 | 793 | 26.01% |
| TMUS250321C00175000 | 2024-06-14 12:57PM EDT | 2025-03-21 | 17.00 | 15.20 | 17.55 | +1.39 | +8.90% | 1 | 8 | 26.55% |
| TMUS250620C00175000 | 2024-06-13 1:10PM EDT | 2025-06-20 | 17.75 | 17.00 | 20.15 | 0.00 | - | 1 | 1,323 | 26.75% |
| TMUS260116C00175000 | 2024-06-04 12:52PM EDT | 2026-01-16 | 23.98 | 23.00 | 26.00 | 0.00 | - | 39 | 650 | 28.03% |
| TMUS261218C00175000 | 2024-06-07 2:28PM EDT | 2026-12-18 | 34.07 | 28.50 | 33.00 | 0.00 | - | 1 | 13 | 28.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00175000 | 2024-06-18 3:48PM EDT | 2024-06-21 | 0.64 | 0.54 | 0.73 | -0.33 | -34.02% | 390 | 5,381 | 27.15% |
| TMUS240628P00175000 | 2024-06-18 3:48PM EDT | 2024-06-28 | 1.28 | 1.07 | 1.37 | -0.30 | -18.99% | 76 | 787 | 21.12% |
| TMUS240705P00175000 | 2024-06-18 1:55PM EDT | 2024-07-05 | 2.03 | 1.45 | 1.84 | -0.22 | -9.78% | 2,014 | 2,500 | 19.53% |
| TMUS240712P00175000 | 2024-06-18 2:09PM EDT | 2024-07-12 | 2.56 | 1.88 | 2.28 | -0.31 | -10.80% | 3 | 963 | 19.01% |
| TMUS240719P00175000 | 2024-06-18 3:29PM EDT | 2024-07-19 | 2.60 | 2.40 | 2.57 | -0.17 | -6.14% | 311 | 4,772 | 18.20% |
| TMUS240726P00175000 | 2024-06-18 11:58AM EDT | 2024-07-26 | 2.18 | 2.68 | 3.15 | -1.06 | -32.72% | 1 | 7 | 19.09% |
| TMUS240802P00175000 | 2024-06-18 3:04PM EDT | 2024-08-02 | 3.88 | 3.20 | 5.50 | -1.16 | -23.02% | 1 | 8 | 27.25% |
| TMUS240816P00175000 | 2024-06-18 3:59PM EDT | 2024-08-16 | 4.21 | 4.20 | 4.35 | -0.54 | -11.37% | 448 | 1,174 | 19.67% |
| TMUS240920P00175000 | 2024-06-18 1:30PM EDT | 2024-09-20 | 5.85 | 5.30 | 5.50 | +0.15 | +2.63% | 9 | 317 | 18.85% |
| TMUS241115P00175000 | 2024-06-14 11:32AM EDT | 2024-11-15 | 8.15 | 6.80 | 9.15 | 0.00 | - | 6 | 148 | 23.10% |
| TMUS241220P00175000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 9.05 | 7.55 | 9.05 | 0.00 | - | 1 | 118 | 20.60% |
| TMUS250117P00175000 | 2024-06-18 3:35PM EDT | 2025-01-17 | 8.25 | 7.65 | 8.70 | -1.05 | -11.29% | 1 | 398 | 18.54% |
| TMUS250321P00175000 | 2024-06-18 11:35AM EDT | 2025-03-21 | 9.75 | 8.30 | 9.95 | -2.15 | -18.07% | 90 | 50 | 18.35% |
| TMUS250620P00175000 | 2024-06-11 1:46PM EDT | 2025-06-20 | 10.55 | 9.70 | 11.35 | +0.60 | +6.03% | 13 | 1,606 | 17.92% |
| TMUS260116P00175000 | 2024-06-13 12:47PM EDT | 2026-01-16 | 14.00 | 11.50 | 14.30 | 0.00 | - | 1 | 425 | 17.66% |
| TMUS261218P00175000 | 2024-06-03 9:37AM EDT | 2026-12-18 | 16.00 | 14.00 | 18.50 | 0.00 | - | 2 | 4 | 17.86% |
© 2024 Yahoo. All rights reserved.