T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00140000 | 2024-06-10 3:12PM EDT | 2024-06-21 | 41.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 2024-08-16 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240920C00140000 | 2024-06-04 10:31AM EDT | 2024-09-20 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250117C00140000 | 2024-06-10 10:51AM EDT | 2025-01-17 | 45.25 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| TMUS250620C00140000 | 2024-06-10 3:23PM EDT | 2025-06-20 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS260116C00140000 | 2024-05-16 10:24AM EDT | 2026-01-16 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00140000 | 2024-06-07 1:11PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TMUS240628P00140000 | 2024-06-03 2:12PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TMUS240705P00140000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240816P00140000 | 2024-05-23 3:41PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240920P00140000 | 2024-06-07 2:49PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS241115P00140000 | 2024-06-10 12:01PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMUS241220P00140000 | 2024-05-28 11:12AM EDT | 2024-12-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMUS250117P00140000 | 2024-06-04 12:28PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS250321P00140000 | 2024-06-10 1:47PM EDT | 2025-03-21 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS250620P00140000 | 2024-05-30 10:52AM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| TMUS260116P00140000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.