T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240614C00190000 | 2024-06-10 3:12PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| TMUS240621C00190000 | 2024-06-10 3:54PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| TMUS240628C00190000 | 2024-06-10 1:44PM EDT | 2024-06-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| TMUS240705C00190000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240712C00190000 | 2024-06-10 11:31AM EDT | 2024-07-12 | 1.26 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| TMUS240719C00190000 | 2024-06-10 3:30PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| TMUS240726C00190000 | 2024-06-10 12:43PM EDT | 2024-07-26 | 2.37 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| TMUS240816C00190000 | 2024-06-10 1:11PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TMUS240920C00190000 | 2024-06-10 2:51PM EDT | 2024-09-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMUS241115C00190000 | 2024-06-10 2:46PM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| TMUS241220C00190000 | 2024-06-06 2:08PM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| TMUS250117C00190000 | 2024-06-10 10:34AM EDT | 2025-01-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TMUS250321C00190000 | 2024-06-04 11:49AM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TMUS250620C00190000 | 2024-06-10 10:46AM EDT | 2025-06-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| TMUS260116C00190000 | 2024-06-06 10:08AM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMUS261218C00190000 | 2024-06-04 1:33PM EDT | 2026-12-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00190000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 9.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240719P00190000 | 2024-06-10 11:19AM EDT | 2024-07-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240816P00190000 | 2024-06-06 10:25AM EDT | 2024-08-16 | 11.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS250117P00190000 | 2024-06-07 10:36AM EDT | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 2025-06-20 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 30.08% |
© 2024 Yahoo. All rights reserved.