T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00185000 | 2024-06-18 3:18PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.22 | -0.42 | -76.36% | 232 | 20,015 | 33.15% |
| TMUS240628C00185000 | 2024-06-18 11:59AM EDT | 2024-06-28 | 0.47 | 0.34 | 1.09 | -0.44 | -48.35% | 6 | 50 | 30.54% |
| TMUS240705C00185000 | 2024-06-18 3:57PM EDT | 2024-07-05 | 0.77 | 0.50 | 0.85 | -0.42 | -35.29% | 5 | 513 | 21.23% |
| TMUS240712C00185000 | 2024-06-18 9:34AM EDT | 2024-07-12 | 1.55 | 0.82 | 1.27 | -0.13 | -7.74% | 1 | 723 | 21.03% |
| TMUS240719C00185000 | 2024-06-18 3:58PM EDT | 2024-07-19 | 1.50 | 1.43 | 1.51 | -0.18 | -10.71% | 222 | 6,592 | 20.00% |
| TMUS240726C00185000 | 2024-06-18 3:31PM EDT | 2024-07-26 | 1.69 | 1.71 | 2.34 | -0.77 | -31.30% | 108 | 152 | 22.39% |
| TMUS240802C00185000 | 2024-06-18 3:34PM EDT | 2024-08-02 | 2.71 | 2.40 | 3.35 | +0.15 | +5.86% | 99 | 198 | 25.11% |
| TMUS240816C00185000 | 2024-06-18 12:36PM EDT | 2024-08-16 | 3.35 | 3.40 | 3.60 | -0.95 | -22.09% | 57 | 849 | 22.88% |
| TMUS240920C00185000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 4.37 | 4.70 | 4.95 | -0.28 | -6.02% | 50 | 527 | 22.12% |
| TMUS241115C00185000 | 2024-06-18 3:45PM EDT | 2024-11-15 | 7.50 | 7.40 | 8.05 | -0.60 | -7.41% | 38 | 1,154 | 24.53% |
| TMUS241220C00185000 | 2024-06-12 3:26PM EDT | 2024-12-20 | 6.55 | 8.35 | 9.70 | 0.00 | - | 9 | 87 | 25.40% |
| TMUS250117C00185000 | 2024-06-18 3:36PM EDT | 2025-01-17 | 9.25 | 8.95 | 10.10 | +1.00 | +12.12% | 6 | 2,696 | 24.41% |
| TMUS250321C00185000 | 2024-06-12 10:40AM EDT | 2025-03-21 | 9.70 | 10.05 | 12.25 | 0.00 | - | 2 | 22 | 24.95% |
| TMUS250620C00185000 | 2024-06-18 3:25PM EDT | 2025-06-20 | 13.80 | 11.55 | 14.35 | -0.70 | -4.83% | 8 | 538 | 24.60% |
| TMUS260116C00185000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 16.20 | 17.50 | 20.65 | 0.00 | - | 25 | 217 | 26.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00185000 | 2024-06-06 10:16AM EDT | 2024-06-21 | 5.55 | 6.55 | 9.50 | 0.00 | - | 22 | 12 | 75.54% |
| TMUS240628P00185000 | 2024-06-12 1:13PM EDT | 2024-06-28 | 13.65 | 6.20 | 8.15 | 0.00 | - | - | 65 | 26.56% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 2024-07-05 | 9.35 | 6.35 | 8.75 | 0.00 | - | 1 | 17 | 25.76% |
| TMUS240712P00185000 | 2024-06-17 11:05AM EDT | 2024-07-12 | 9.20 | 5.95 | 10.00 | 0.00 | - | 1 | 11 | 29.88% |
| TMUS240719P00185000 | 2024-06-17 1:53PM EDT | 2024-07-19 | 8.81 | 7.10 | 9.85 | 0.00 | - | 2 | 696 | 25.46% |
| TMUS240726P00185000 | 2024-06-07 9:50AM EDT | 2024-07-26 | 7.38 | 6.65 | 9.60 | 0.00 | - | 1 | 1 | 21.74% |
| TMUS240816P00185000 | 2024-06-17 12:31PM EDT | 2024-08-16 | 10.05 | 9.40 | 9.65 | 0.00 | - | 2 | 611 | 17.66% |
| TMUS240920P00185000 | 2024-06-17 2:19PM EDT | 2024-09-20 | 10.30 | 9.40 | 12.55 | 0.00 | - | 11 | 30 | 22.74% |
| TMUS241115P00185000 | 2024-06-14 1:55PM EDT | 2024-11-15 | 14.05 | 11.30 | 13.25 | 0.00 | - | 19 | 19 | 19.61% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 2024-12-20 | 10.75 | 11.25 | 14.65 | 0.00 | - | 55 | 206 | 20.51% |
| TMUS250117P00185000 | 2024-06-18 3:37PM EDT | 2025-01-17 | 13.10 | 12.00 | 13.55 | +1.30 | +11.02% | 5 | 135 | 17.03% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 22.15 | 13.75 | 16.95 | 0.00 | - | 25 | 32 | 20.59% |
| TMUS250620P00185000 | 2024-06-12 1:23PM EDT | 2025-06-20 | 18.25 | 14.20 | 16.05 | 0.00 | - | 24 | 63 | 16.57% |
© 2024 Yahoo. All rights reserved.