T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00165000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2,411 | 0 | 0.00% |
| TMUS240607C00165000 | 2024-05-28 2:46PM EDT | 2024-06-07 | 2.31 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| TMUS240614C00165000 | 2024-05-28 1:32PM EDT | 2024-06-14 | 2.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TMUS240621C00165000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| TMUS240628C00165000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240705C00165000 | 2024-05-28 10:29AM EDT | 2024-07-05 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240719C00165000 | 2024-05-28 2:36PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TMUS240816C00165000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TMUS240920C00165000 | 2024-05-28 9:46AM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS241115C00165000 | 2024-05-28 1:49PM EDT | 2024-11-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS241220C00165000 | 2024-05-28 12:14PM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TMUS250117C00165000 | 2024-05-28 3:34PM EDT | 2025-01-17 | 12.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMUS250321C00165000 | 2024-05-24 12:39PM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00165000 | 2024-05-28 11:50AM EDT | 2025-06-20 | 18.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TMUS260116C00165000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 20.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00165000 | 2024-05-28 3:51PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| TMUS240607P00165000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| TMUS240614P00165000 | 2024-05-28 2:26PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TMUS240621P00165000 | 2024-05-28 3:16PM EDT | 2024-06-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TMUS240628P00165000 | 2024-05-28 10:15AM EDT | 2024-06-28 | 1.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMUS240719P00165000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 2.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| TMUS240816P00165000 | 2024-05-28 12:43PM EDT | 2024-08-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| TMUS240920P00165000 | 2024-05-28 3:03PM EDT | 2024-09-20 | 4.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TMUS241115P00165000 | 2024-05-23 3:49PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| TMUS241220P00165000 | 2024-05-10 11:45AM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.39% |
| TMUS250117P00165000 | 2024-05-23 3:12PM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.39% |
| TMUS250321P00165000 | 2024-05-23 11:25AM EDT | 2025-03-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| TMUS250620P00165000 | 2024-05-28 9:50AM EDT | 2025-06-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| TMUS260116P00165000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TMUS261218P00165000 | 2024-05-28 2:25PM EDT | 2026-12-18 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.