T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 2024-05-17 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 39.84% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 0.00% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 36.63% |
| TMUS250117C00135000 | 2024-04-24 11:43AM EDT | 2025-01-17 | 33.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 33.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 2024-04-23 12:22PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMUS240517P00135000 | 2024-05-01 11:48AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| TMUS240524P00135000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMUS240531P00135000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS240816P00135000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TMUS240920P00135000 | 2024-04-15 2:09PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| TMUS241115P00135000 | 2024-04-19 2:14PM EDT | 2024-11-15 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1,778 | 0 | 6.25% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| TMUS250117P00135000 | 2024-04-29 11:33AM EDT | 2025-01-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMUS250620P00135000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| TMUS260116P00135000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.