T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00180000 | 2024-05-20 11:10AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.23 | -0.04 | -80.00% | 2 | 21 | 49.32% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.01 | 0.26 | 0.00 | - | - | 2 | 32.67% |
| TMUS240621C00180000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 28 | 1,693 | 16.11% |
| TMUS240816C00180000 | 2024-05-20 11:20AM EDT | 2024-08-16 | 0.62 | 0.60 | 0.77 | +0.06 | +10.71% | 3 | 804 | 15.75% |
| TMUS240920C00180000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 0.99 | 0.99 | 1.07 | 0.00 | - | 7 | 487 | 14.77% |
| TMUS241115C00180000 | 2024-05-20 10:49AM EDT | 2024-11-15 | 2.46 | 2.35 | 2.54 | +0.01 | +0.41% | 4 | 1,214 | 16.88% |
| TMUS241220C00180000 | 2024-05-16 11:09AM EDT | 2024-12-20 | 3.07 | 2.84 | 3.20 | 0.00 | - | 4 | 197 | 17.10% |
| TMUS250117C00180000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 3.75 | 3.60 | 3.80 | 0.00 | - | 3 | 3,451 | 17.43% |
| TMUS250321C00180000 | 2024-05-02 2:22PM EDT | 2025-03-21 | 6.90 | 5.10 | 5.55 | 0.00 | - | - | 112 | 18.86% |
| TMUS250620C00180000 | 2024-05-16 3:02PM EDT | 2025-06-20 | 8.15 | 7.55 | 8.15 | 0.00 | - | 30 | 507 | 20.65% |
| TMUS260116C00180000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 13.05 | 11.05 | 14.50 | 0.00 | - | 7 | 413 | 24.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 29.49% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 15.90 | 16.40 | 0.00 | - | 31 | 32 | 14.16% |
| TMUS241115P00180000 | 2024-05-09 3:43PM EDT | 2024-11-15 | 16.35 | 15.85 | 17.25 | 0.00 | - | 20 | 26 | 13.34% |
| TMUS241220P00180000 | 2024-05-17 3:51PM EDT | 2024-12-20 | 16.86 | 15.95 | 16.75 | 0.00 | - | 15 | 53 | 10.55% |
| TMUS250117P00180000 | 2024-05-14 11:06AM EDT | 2025-01-17 | 17.45 | 15.75 | 16.95 | 0.00 | - | 20 | 83 | 10.58% |
| TMUS250321P00180000 | 2024-05-20 10:07AM EDT | 2025-03-21 | 17.55 | 17.05 | 17.60 | -0.10 | -0.57% | 35 | 87 | 11.12% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 14.39% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 14.80% |
© 2024 Yahoo. All rights reserved.