T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 26.50 | 27.00 | 31.05 | 0.00 | - | 10 | 1,647 | 0.00% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 0.00% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 32.65% |
| TMUS250117C00135000 | 2024-05-28 9:39AM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 32.11% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00135000 | 2024-05-16 11:10AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TMUS240614P00135000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 2024-06-21 | 0.37 | 0.05 | 1.45 | 0.00 | - | 2 | 5,411 | 58.11% |
| TMUS240816P00135000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| TMUS240920P00135000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMUS241115P00135000 | 2024-05-28 9:47AM EDT | 2024-11-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS241220P00135000 | 2024-05-20 2:35PM EDT | 2024-12-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMUS250117P00135000 | 2024-05-24 2:08PM EDT | 2025-01-17 | 1.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TMUS250321P00135000 | 2024-05-24 10:14AM EDT | 2025-03-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS250620P00135000 | 2024-05-15 3:56PM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS260116P00135000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.