T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00190000 | 2024-06-18 11:38AM EDT | 2024-06-21 | 0.16 | 0.05 | 0.14 | -0.10 | -38.46% | 62 | 2,082 | 44.14% |
| TMUS240628C00190000 | 2024-06-18 10:42AM EDT | 2024-06-28 | 0.22 | 0.13 | 0.27 | -0.11 | -33.33% | 10 | 176 | 27.83% |
| TMUS240705C00190000 | 2024-06-17 11:57AM EDT | 2024-07-05 | 0.51 | 0.22 | 0.46 | 0.00 | - | 2 | 10 | 24.41% |
| TMUS240712C00190000 | 2024-06-17 12:32PM EDT | 2024-07-12 | 0.75 | 0.38 | 0.69 | 0.00 | - | 1 | 155 | 23.08% |
| TMUS240719C00190000 | 2024-06-18 3:46PM EDT | 2024-07-19 | 0.70 | 0.59 | 0.97 | -0.21 | -23.08% | 108 | 2,892 | 22.66% |
| TMUS240726C00190000 | 2024-06-18 3:34PM EDT | 2024-07-26 | 0.93 | 0.81 | 1.89 | -0.37 | -28.46% | 8 | 237 | 26.29% |
| TMUS240816C00190000 | 2024-06-18 12:36PM EDT | 2024-08-16 | 2.08 | 2.05 | 2.23 | -0.22 | -9.57% | 1 | 636 | 22.65% |
| TMUS240920C00190000 | 2024-06-18 3:28PM EDT | 2024-09-20 | 3.30 | 3.15 | 4.00 | -0.38 | -10.33% | 3 | 426 | 23.80% |
| TMUS241115C00190000 | 2024-06-18 10:50AM EDT | 2024-11-15 | 5.30 | 5.35 | 6.25 | 0.00 | - | 16 | 583 | 24.26% |
| TMUS241220C00190000 | 2024-06-12 10:03AM EDT | 2024-12-20 | 4.55 | 6.45 | 7.90 | 0.00 | - | 2 | 1,135 | 25.28% |
| TMUS250117C00190000 | 2024-06-18 3:36PM EDT | 2025-01-17 | 7.30 | 7.05 | 8.00 | +0.11 | +1.53% | 14 | 3,815 | 23.75% |
| TMUS250321C00190000 | 2024-06-04 11:49AM EDT | 2025-03-21 | 7.75 | 8.00 | 10.10 | 0.00 | - | 10 | 10 | 24.38% |
| TMUS250620C00190000 | 2024-06-13 1:32PM EDT | 2025-06-20 | 10.70 | 11.15 | 12.65 | 0.00 | - | 57 | 2,730 | 24.78% |
| TMUS260116C00190000 | 2024-06-11 12:30PM EDT | 2026-01-16 | 18.25 | 15.50 | 18.40 | 0.00 | - | 41 | 267 | 26.25% |
| TMUS261218C00190000 | 2024-06-12 1:57PM EDT | 2026-12-18 | 20.00 | 21.00 | 26.00 | 0.00 | - | 1 | 2 | 27.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 2024-07-05 | 11.00 | 10.55 | 14.50 | 0.00 | - | 5 | 4 | 41.21% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 2024-07-19 | 15.67 | 11.50 | 14.60 | 0.00 | - | 1 | 59 | 31.14% |
| TMUS240816P00190000 | 2024-06-12 10:02AM EDT | 2024-08-16 | 17.00 | 12.10 | 13.70 | 0.00 | - | 2 | 3 | 18.28% |
| TMUS240920P00190000 | 2024-06-12 9:54AM EDT | 2024-09-20 | 16.67 | 13.55 | 14.30 | 0.00 | - | - | 0 | 16.81% |
| TMUS241115P00190000 | 2024-06-14 9:31AM EDT | 2024-11-15 | 17.48 | 14.00 | 15.55 | 0.00 | - | 1 | 1 | 16.72% |
| TMUS241220P00190000 | 2024-06-17 12:04PM EDT | 2024-12-20 | 16.60 | 14.85 | 17.65 | 0.00 | - | - | 0 | 19.75% |
| TMUS250117P00190000 | 2024-06-17 1:53PM EDT | 2025-01-17 | 16.70 | 14.15 | 16.65 | 0.00 | - | 2 | 34 | 16.37% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 2025-06-20 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 28.16% |
| TMUS261218P00190000 | 2024-06-14 12:41PM EDT | 2026-12-18 | 24.40 | 20.50 | 25.50 | 0.00 | - | 3 | 11 | 16.16% |
© 2024 Yahoo. All rights reserved.