T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00195000 | 2024-06-14 11:06AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.40 | 0.00 | - | 274 | 3,988 | 61.43% |
| TMUS240628C00195000 | 2024-06-12 10:58AM EDT | 2024-06-28 | 0.24 | 0.08 | 0.78 | 0.00 | - | 2 | 32 | 46.48% |
| TMUS240705C00195000 | 2024-06-13 3:53PM EDT | 2024-07-05 | 0.24 | 0.13 | 0.47 | 0.00 | - | 8 | 43 | 31.15% |
| TMUS240712C00195000 | 2024-06-17 12:32PM EDT | 2024-07-12 | 0.40 | 0.18 | 1.54 | 0.00 | - | 1 | 8 | 37.22% |
| TMUS240719C00195000 | 2024-06-18 3:35PM EDT | 2024-07-19 | 0.32 | 0.32 | 0.49 | -0.13 | -28.89% | 156 | 259 | 23.32% |
| TMUS240726C00195000 | 2024-06-17 2:05PM EDT | 2024-07-26 | 0.74 | 0.32 | 1.71 | 0.00 | - | 1 | 4 | 30.70% |
| TMUS240802C00195000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 0.87 | 0.81 | 2.22 | 0.00 | - | - | 1 | 31.14% |
| TMUS240816C00195000 | 2024-06-18 3:17PM EDT | 2024-08-16 | 1.32 | 1.17 | 1.71 | -0.24 | -15.38% | 3 | 326 | 24.65% |
| TMUS240920C00195000 | 2024-06-18 3:38PM EDT | 2024-09-20 | 2.12 | 2.04 | 2.47 | -0.40 | -15.87% | 12 | 57 | 22.49% |
| TMUS241115C00195000 | 2024-06-10 2:46PM EDT | 2024-11-15 | 5.35 | 3.95 | 4.80 | 0.00 | - | 8 | 393 | 24.08% |
| TMUS241220C00195000 | 2024-06-12 12:16PM EDT | 2024-12-20 | 3.45 | 4.90 | 6.20 | 0.00 | - | 63 | 217 | 24.80% |
| TMUS250117C00195000 | 2024-06-18 3:28PM EDT | 2025-01-17 | 5.65 | 5.20 | 6.35 | -1.20 | -17.52% | 12 | 2,184 | 23.42% |
| TMUS250321C00195000 | 2024-06-12 3:07PM EDT | 2025-03-21 | 5.77 | 6.35 | 8.30 | 0.00 | - | 5 | 7 | 23.98% |
| TMUS250620C00195000 | 2024-06-13 1:34PM EDT | 2025-06-20 | 9.05 | 8.70 | 10.10 | 0.00 | - | 11 | 706 | 23.45% |
| TMUS260116C00195000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 12.35 | 13.55 | 16.25 | 0.00 | - | 30 | 578 | 25.75% |
| TMUS260618C00195000 | 2024-06-12 11:50AM EDT | 2026-06-18 | 14.90 | 15.50 | 20.50 | 0.00 | - | - | 50 | 27.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 2024-07-05 | 22.85 | 15.45 | 19.40 | 0.00 | - | - | 3 | 48.77% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 2024-07-19 | 15.18 | 15.55 | 19.40 | 0.00 | - | - | 2 | 36.12% |
| TMUS241220P00195000 | 2024-06-12 10:51AM EDT | 2024-12-20 | 21.92 | 17.85 | 21.25 | 0.00 | - | - | 11 | 19.52% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 2025-01-17 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 48.64% |
© 2024 Yahoo. All rights reserved.