T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00155000 | 2024-05-28 12:03PM EDT | 2024-05-31 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMUS240607C00155000 | 2024-05-08 10:34AM EDT | 2024-06-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240621C00155000 | 2024-05-28 3:45PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240719C00155000 | 2024-05-24 12:29PM EDT | 2024-07-19 | 11.66 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TMUS240816C00155000 | 2024-05-24 1:04PM EDT | 2024-08-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240920C00155000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115C00155000 | 2024-05-28 3:54PM EDT | 2024-11-15 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 20.28% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMUS250321C00155000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 24.75% |
| TMUS260116C00155000 | 2024-05-23 11:55AM EDT | 2026-01-16 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS261218C00155000 | 2024-05-23 11:55AM EDT | 2026-12-18 | 32.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00155000 | 2024-05-24 9:41AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240607P00155000 | 2024-05-24 11:13AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| TMUS240614P00155000 | 2024-05-24 3:39PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS240621P00155000 | 2024-05-28 2:01PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TMUS240705P00155000 | 2024-05-28 10:11AM EDT | 2024-07-05 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMUS240719P00155000 | 2024-05-28 3:17PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMUS240816P00155000 | 2024-05-28 1:12PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TMUS240920P00155000 | 2024-05-22 11:56AM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TMUS241115P00155000 | 2024-05-28 1:32PM EDT | 2024-11-15 | 2.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TMUS241220P00155000 | 2024-05-23 11:29AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250117P00155000 | 2024-05-23 10:07AM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TMUS250620P00155000 | 2024-05-23 3:56PM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| TMUS260116P00155000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.