T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00135000 | 2024-05-17 1:44PM EDT | 2024-05-17 | 28.93 | 26.90 | 30.75 | +0.47 | +1.65% | 1 | 13 | 334.86% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 26.50 | 27.00 | 31.05 | 0.00 | - | 10 | 1,647 | 58.72% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 25.66% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 43.63% |
| TMUS250117C00135000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 32.00 | 32.70 | 33.35 | 0.00 | - | 2 | 490 | 29.66% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 35.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00135000 | 2024-05-17 12:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 542 | 1,845 | 125.00% |
| TMUS240524P00135000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.11 | 0.00 | - | - | 1 | 102.25% |
| TMUS240531P00135000 | 2024-05-16 11:10AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 58.59% |
| TMUS240614P00135000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.06 | 0.00 | 1.96 | 0.00 | - | 1 | 1 | 52.66% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 2024-06-21 | 0.37 | 0.05 | 1.45 | 0.00 | - | 2 | 5,411 | 52.71% |
| TMUS240816P00135000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 0.49 | 0.13 | 0.74 | 0.00 | - | 56 | 48 | 27.54% |
| TMUS240920P00135000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 0.44 | 0.00 | 2.54 | 0.00 | - | 4 | 188 | 33.62% |
| TMUS241115P00135000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 0.80 | 0.77 | 0.89 | -0.24 | -23.08% | 470 | 1,530 | 20.45% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 2024-12-20 | 2.26 | 1.21 | 1.39 | 0.00 | - | 125 | 509 | 21.16% |
| TMUS250117P00135000 | 2024-05-10 12:28PM EDT | 2025-01-17 | 1.38 | 1.24 | 1.40 | 0.00 | - | 8 | 4,317 | 19.97% |
| TMUS250321P00135000 | 2024-05-14 10:23AM EDT | 2025-03-21 | 2.00 | 1.40 | 2.03 | 0.00 | - | 2 | 6 | 19.98% |
| TMUS250620P00135000 | 2024-05-15 3:56PM EDT | 2025-06-20 | 3.15 | 0.93 | 3.15 | 0.00 | - | 5 | 695 | 20.49% |
| TMUS260116P00135000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 5.30 | 0.00 | 5.35 | 0.00 | - | 4 | 128 | 20.62% |
© 2024 Yahoo. All rights reserved.