T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00150000 | 2024-05-20 9:52AM EDT | 2024-06-21 | 13.87 | 13.65 | 15.70 | +0.53 | +3.97% | 1 | 3,526 | 35.23% |
| TMUS240628C00150000 | 2024-05-13 10:21AM EDT | 2024-06-28 | 14.00 | 12.30 | 16.35 | 0.00 | - | 1 | 1 | 36.28% |
| TMUS240816C00150000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 15.75 | 15.80 | 16.20 | 0.00 | - | 21 | 297 | 23.50% |
| TMUS240920C00150000 | 2024-05-20 9:52AM EDT | 2024-09-20 | 16.34 | 15.75 | 17.25 | -1.66 | -9.22% | 1 | 38 | 23.58% |
| TMUS241115C00150000 | 2024-05-16 10:25AM EDT | 2024-11-15 | 18.05 | 18.35 | 19.15 | 0.00 | - | 3 | 23 | 24.68% |
| TMUS241220C00150000 | 2024-05-03 1:02PM EDT | 2024-12-20 | 21.13 | 18.70 | 19.65 | 0.00 | - | 4 | 4 | 23.76% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 22.07 | 20.05 | 20.45 | 0.00 | - | 9 | 939 | 24.10% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 27.05% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 28.32 | 27.35 | 30.50 | 0.00 | - | 25 | 17 | 28.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00150000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 54.88% |
| TMUS240531P00150000 | 2024-05-10 10:02AM EDT | 2024-05-31 | 0.09 | 0.00 | 1.29 | 0.00 | - | 12 | 76 | 53.03% |
| TMUS240607P00150000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 2 | 23.19% |
| TMUS240614P00150000 | 2024-05-10 1:12PM EDT | 2024-06-14 | 0.14 | 0.04 | 0.32 | 0.00 | - | - | 2 | 23.44% |
| TMUS240621P00150000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 15 | 5,312 | 17.38% |
| TMUS240719P00150000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 1.12 | 0.31 | 1.18 | 0.00 | - | - | 1 | 22.01% |
| TMUS240816P00150000 | 2024-05-20 10:49AM EDT | 2024-08-16 | 0.83 | 0.79 | 1.04 | -0.07 | -7.78% | 2 | 722 | 17.41% |
| TMUS240920P00150000 | 2024-05-20 2:04PM EDT | 2024-09-20 | 1.32 | 1.21 | 1.35 | -0.01 | -0.75% | 7 | 470 | 16.13% |
| TMUS241115P00150000 | 2024-05-16 11:03AM EDT | 2024-11-15 | 2.61 | 2.06 | 2.30 | 0.00 | - | 1 | 117 | 16.49% |
| TMUS241220P00150000 | 2024-05-15 1:50PM EDT | 2024-12-20 | 3.10 | 2.29 | 2.84 | 0.00 | - | 9 | 483 | 16.56% |
| TMUS250117P00150000 | 2024-05-20 2:56PM EDT | 2025-01-17 | 3.10 | 2.87 | 3.20 | -0.45 | -12.68% | 30 | 3,047 | 16.47% |
| TMUS250321P00150000 | 2024-05-06 12:17PM EDT | 2025-03-21 | 4.80 | 3.55 | 4.15 | 0.00 | - | 6 | 217 | 16.69% |
| TMUS250620P00150000 | 2024-05-16 1:51PM EDT | 2025-06-20 | 6.02 | 5.30 | 5.85 | 0.00 | - | 69 | 3,286 | 17.66% |
| TMUS260116P00150000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 8.55 | 7.85 | 10.00 | 0.00 | - | 2 | 1,074 | 19.91% |
© 2024 Yahoo. All rights reserved.