T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00170000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,802 | 1,588 | 6.25% |
| TMUS240607C00170000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 318 | 631 | 3.13% |
| TMUS240614C00170000 | 2024-05-28 3:02PM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 47 | 146 | 1.56% |
| TMUS240621C00170000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 646 | 7,324 | 1.56% |
| TMUS240628C00170000 | 2024-05-28 2:06PM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| TMUS240705C00170000 | 2024-05-28 3:31PM EDT | 2024-07-05 | 1.68 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 1.56% |
| TMUS240719C00170000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 124 | 610 | 0.78% |
| TMUS240816C00170000 | 2024-05-28 3:36PM EDT | 2024-08-16 | 4.01 | 0.00 | 0.00 | 0.00 | - | 47 | 1,462 | 0.78% |
| TMUS240920C00170000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 21 | 646 | 0.78% |
| TMUS241115C00170000 | 2024-05-24 3:59PM EDT | 2024-11-15 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 0.78% |
| TMUS241220C00170000 | 2024-05-23 10:36AM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TMUS250117C00170000 | 2024-05-28 11:42AM EDT | 2025-01-17 | 9.74 | 0.00 | 0.00 | 0.00 | - | 10 | 3,208 | 0.39% |
| TMUS250321C00170000 | 2024-05-28 1:56PM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| TMUS250620C00170000 | 2024-05-28 12:48PM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMUS260116C00170000 | 2024-05-28 10:58AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMUS260618C00170000 | 2024-05-24 3:02PM EDT | 2026-06-18 | 22.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00170000 | 2024-05-28 10:38AM EDT | 2024-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| TMUS240607P00170000 | 2024-05-28 1:31PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| TMUS240614P00170000 | 2024-05-21 2:30PM EDT | 2024-06-14 | 6.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TMUS240621P00170000 | 2024-05-28 9:52AM EDT | 2024-06-21 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 273 | 0.00% |
| TMUS240719P00170000 | 2024-05-28 3:32PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 33 | 32 | 0.00% |
| TMUS240816P00170000 | 2024-05-28 12:50PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TMUS240920P00170000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMUS241115P00170000 | 2024-05-20 12:17PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| TMUS241220P00170000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250117P00170000 | 2024-05-16 10:10AM EDT | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 30 | 810 | 0.00% |
| TMUS250321P00170000 | 2024-05-16 12:18PM EDT | 2025-03-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 37 | 71 | 0.00% |
| TMUS250620P00170000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 543 | 1,220 | 0.00% |
| TMUS260116P00170000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.