T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor31 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240628C00150000 | 2024-05-24 12:13PM EDT | 2024-06-28 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240816C00150000 | 2024-05-28 10:36AM EDT | 2024-08-16 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240920C00150000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 16.97 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TMUS241115C00150000 | 2024-05-16 10:25AM EDT | 2024-11-15 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS241220C00150000 | 2024-05-03 1:02PM EDT | 2024-12-20 | 21.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 22.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 23.36% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00150000 | 2024-05-24 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240607P00150000 | 2024-05-28 10:34AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS240614P00150000 | 2024-05-10 1:12PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMUS240621P00150000 | 2024-05-28 9:54AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMUS240628P00150000 | 2024-05-22 9:50AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS240719P00150000 | 2024-05-28 12:12PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMUS240816P00150000 | 2024-05-28 2:18PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMUS240920P00150000 | 2024-05-23 10:39AM EDT | 2024-09-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS241115P00150000 | 2024-05-16 11:03AM EDT | 2024-11-15 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS241220P00150000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS250117P00150000 | 2024-05-28 10:23AM EDT | 2025-01-17 | 2.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250620P00150000 | 2024-05-28 1:27PM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS260116P00150000 | 2024-05-23 11:15AM EDT | 2026-01-16 | 8.28 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.