T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00145000 | 2024-05-17 3:17PM EDT | 2024-05-17 | 18.90 | 17.00 | 20.20 | +1.62 | +9.37% | 1 | 628 | 214.84% |
| TMUS240621C00145000 | 2024-05-13 10:08AM EDT | 2024-06-21 | 18.95 | 17.40 | 20.55 | 0.00 | - | 7 | 1,682 | 38.94% |
| TMUS240816C00145000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 20.73 | 20.30 | 21.90 | 0.00 | - | 1 | 13 | 30.87% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 26.28% |
| TMUS250117C00145000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 24.52 | 24.15 | 24.60 | 0.00 | - | 551 | 990 | 25.64% |
| TMUS250620C00145000 | 2024-05-13 2:51PM EDT | 2025-06-20 | 27.47 | 26.35 | 28.95 | 0.00 | - | 2 | 1 | 27.81% |
| TMUS260116C00145000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 32.61 | 30.00 | 33.40 | 0.00 | - | 2 | 6 | 28.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00145000 | 2024-05-16 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 2,172 | 169.14% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 2024-05-24 | 0.47 | 0.02 | 1.25 | 0.00 | - | - | 3 | 63.23% |
| TMUS240621P00145000 | 2024-05-14 12:02PM EDT | 2024-06-21 | 0.16 | 0.04 | 0.22 | 0.00 | - | 4 | 3,616 | 23.39% |
| TMUS240816P00145000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 0.60 | 0.44 | 0.56 | 0.00 | - | 1 | 279 | 18.04% |
| TMUS240920P00145000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 0.91 | 0.68 | 0.89 | 0.00 | - | 4 | 355 | 17.42% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 2024-11-15 | 1.85 | 1.52 | 1.73 | 0.00 | - | 2,971 | 2,832 | 17.96% |
| TMUS241220P00145000 | 2024-04-30 12:04PM EDT | 2024-12-20 | 2.51 | 1.79 | 2.09 | 0.00 | - | 6 | 187 | 17.63% |
| TMUS250117P00145000 | 2024-05-15 2:10PM EDT | 2025-01-17 | 2.65 | 2.16 | 2.39 | 0.00 | - | 28 | 5,077 | 17.47% |
| TMUS250620P00145000 | 2024-05-17 1:41PM EDT | 2025-06-20 | 4.35 | 2.39 | 4.40 | -0.70 | -13.86% | 23 | 4,486 | 17.86% |
| TMUS260116P00145000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 7.30 | 5.55 | 7.10 | 0.00 | - | 2 | 354 | 18.51% |
© 2024 Yahoo. All rights reserved.