T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00185000 | 2024-05-20 11:45AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMUS240719C00185000 | 2024-05-28 10:35AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240816C00185000 | 2024-05-28 2:01PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMUS240920C00185000 | 2024-05-24 12:48PM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS241115C00185000 | 2024-05-28 2:19PM EDT | 2024-11-15 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TMUS241220C00185000 | 2024-05-24 12:50PM EDT | 2024-12-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS250117C00185000 | 2024-05-28 3:57PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TMUS250321C00185000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 4.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TMUS250620C00185000 | 2024-05-16 12:55PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TMUS260116C00185000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 2024-06-21 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 50.00% |
| TMUS240816P00185000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 2025-01-17 | 23.10 | 20.50 | 21.75 | 0.00 | - | 75 | 94 | 18.98% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMUS250620P00185000 | 2024-05-23 10:58AM EDT | 2025-06-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.