T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00140000 | 2024-05-16 3:30PM EDT | 2024-05-17 | 23.49 | 23.20 | 24.10 | 0.00 | - | 5 | 1,018 | 150.78% |
| TMUS240621C00140000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 23.65 | 23.20 | 25.75 | 0.00 | - | 5 | 929 | 48.19% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 2024-08-16 | 25.45 | 24.05 | 26.50 | +0.60 | +2.41% | 1 | 2 | 34.16% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 16.75% |
| TMUS250117C00140000 | 2024-05-14 1:45PM EDT | 2025-01-17 | 27.44 | 28.05 | 28.95 | 0.00 | - | 5 | 1,711 | 27.70% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 36.58% |
| TMUS260116C00140000 | 2024-05-16 10:24AM EDT | 2026-01-16 | 36.00 | 33.50 | 37.10 | 0.00 | - | 2 | 14 | 29.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00140000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 0.06 | 0.00 | 1.02 | 0.00 | - | 130 | 1,721 | 205.47% |
| TMUS240524P00140000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 0.21 | 0.01 | 2.13 | 0.00 | - | - | 15 | 87.94% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 2024-05-31 | 0.36 | 0.02 | 1.31 | 0.00 | - | - | 1 | 56.54% |
| TMUS240621P00140000 | 2024-05-14 1:41PM EDT | 2024-06-21 | 0.13 | 0.03 | 0.21 | 0.00 | - | 1 | 5,392 | 28.52% |
| TMUS240816P00140000 | 2024-05-15 3:35PM EDT | 2024-08-16 | 0.40 | 0.17 | 0.55 | 0.00 | - | 47 | 145 | 21.81% |
| TMUS240920P00140000 | 2024-05-14 9:54AM EDT | 2024-09-20 | 0.63 | 0.51 | 0.62 | 0.00 | - | 350 | 1,311 | 19.10% |
| TMUS241115P00140000 | 2024-05-14 10:52AM EDT | 2024-11-15 | 1.31 | 1.09 | 1.25 | 0.00 | - | 1 | 2,016 | 19.24% |
| TMUS241220P00140000 | 2024-05-10 3:20PM EDT | 2024-12-20 | 1.50 | 1.28 | 1.57 | 0.00 | - | 4 | 39 | 18.92% |
| TMUS250117P00140000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 2.01 | 1.47 | 1.81 | 0.00 | - | 30 | 3,831 | 18.66% |
| TMUS250321P00140000 | 2024-05-02 11:35AM EDT | 2025-03-21 | 2.69 | 1.86 | 2.56 | 0.00 | - | - | 5 | 18.82% |
| TMUS250620P00140000 | 2024-05-15 1:57PM EDT | 2025-06-20 | 3.90 | 3.05 | 3.80 | 0.00 | - | 10 | 2,298 | 19.35% |
| TMUS260116P00140000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 6.20 | 4.50 | 6.20 | 0.00 | - | 3 | 47 | 19.62% |
© 2024 Yahoo. All rights reserved.