T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240614C00200000 | 2024-06-10 10:33AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| TMUS240621C00200000 | 2024-06-10 9:50AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 620 | 12.50% |
| TMUS240628C00200000 | 2024-06-06 2:49PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| TMUS240705C00200000 | 2024-06-10 9:56AM EDT | 2024-07-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| TMUS240719C00200000 | 2024-06-10 12:55PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| TMUS240816C00200000 | 2024-06-10 12:25PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 6.25% |
| TMUS240920C00200000 | 2024-06-10 3:32PM EDT | 2024-09-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 589 | 3.13% |
| TMUS241115C00200000 | 2024-06-07 12:01PM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 200 | 3.13% |
| TMUS241220C00200000 | 2024-06-07 10:31AM EDT | 2024-12-20 | 4.82 | 0.00 | 0.00 | 0.00 | - | 7 | 334 | 3.13% |
| TMUS250117C00200000 | 2024-06-06 11:57AM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 253 | 813 | 3.13% |
| TMUS250321C00200000 | 2024-06-03 11:01AM EDT | 2025-03-21 | 5.38 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| TMUS250620C00200000 | 2024-06-10 1:55PM EDT | 2025-06-20 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,269 | 1.56% |
| TMUS260116C00200000 | 2024-06-07 11:52AM EDT | 2026-01-16 | 14.93 | 0.00 | 0.00 | 0.00 | - | 56 | 643 | 1.56% |
| TMUS261218C00200000 | 2024-06-05 10:58AM EDT | 2026-12-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 2024-06-21 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 389.62% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 2025-01-17 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 82.01% |
© 2024 Yahoo. All rights reserved.