T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00175000 | 2024-05-28 1:47PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TMUS240607C00175000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TMUS240614C00175000 | 2024-05-28 1:41PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TMUS240621C00175000 | 2024-05-28 3:41PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| TMUS240628C00175000 | 2024-05-28 1:03PM EDT | 2024-06-28 | 0.36 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| TMUS240705C00175000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMUS240719C00175000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| TMUS240816C00175000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| TMUS240920C00175000 | 2024-05-28 3:40PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| TMUS241115C00175000 | 2024-05-24 3:59PM EDT | 2024-11-15 | 4.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TMUS241220C00175000 | 2024-05-28 12:14PM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TMUS250117C00175000 | 2024-05-28 12:43PM EDT | 2025-01-17 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMUS250321C00175000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMUS250620C00175000 | 2024-05-16 12:56PM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TMUS260116C00175000 | 2024-05-24 12:42PM EDT | 2026-01-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 63.98% |
| TMUS240705P00175000 | 2024-05-28 10:11AM EDT | 2024-07-05 | 8.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240719P00175000 | 2024-05-28 10:43AM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TMUS240816P00175000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 12.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMUS240920P00175000 | 2024-05-28 3:18PM EDT | 2024-09-20 | 10.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115P00175000 | 2024-05-24 9:56AM EDT | 2024-11-15 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220P00175000 | 2024-05-14 3:37PM EDT | 2024-12-20 | 14.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS250117P00175000 | 2024-05-13 3:33PM EDT | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TMUS250321P00175000 | 2024-05-22 10:28AM EDT | 2025-03-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 21.14% |
| TMUS260116P00175000 | 2024-05-20 3:01PM EDT | 2026-01-16 | 18.58 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.