UK markets open in 5 hours 15 minutes
NIKKEI 225
38,155.06 -118.99 (-0.31%) HANG SENG
17,764.75 +1.72 (+0.01%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,332.40 +21.40 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,533.07 -2,535.16 (-5.27%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00145000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 19.85 | 19.85 | 22.85 | 0.00 | - | 3 | 636 | 51.32% |
| TMUS240621C00145000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 18.80 | 19.95 | 23.05 | 0.00 | - | 5 | 1,675 | 41.16% |
| TMUS240816C00145000 | 2024-03-12 12:34PM EDT | 2024-08-16 | 22.80 | 19.05 | 20.70 | 0.00 | - | 5 | 12 | 14.43% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 19.95% |
| TMUS250117C00145000 | 2024-04-30 1:51PM EDT | 2025-01-17 | 25.30 | 25.85 | 27.05 | 0.00 | - | 2 | 439 | 27.94% |
| TMUS260116C00145000 | 2024-04-10 11:50AM EDT | 2026-01-16 | 30.42 | 32.50 | 36.80 | 0.00 | - | 1 | 6 | 31.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 67.19% |
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 2024-05-10 | 0.17 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 62.70% |
| TMUS240517P00145000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.14 | -0.02 | -20.00% | 81 | 2,183 | 34.18% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 2024-05-24 | 0.47 | 0.02 | 1.32 | 0.00 | - | - | 3 | 48.36% |
| TMUS240621P00145000 | 2024-04-26 1:30PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.30 | 0.00 | - | 1 | 3,620 | 22.12% |
| TMUS240816P00145000 | 2024-04-29 3:49PM EDT | 2024-08-16 | 0.75 | 0.63 | 0.75 | 0.00 | - | 2 | 168 | 18.99% |
| TMUS240920P00145000 | 2024-05-01 1:18PM EDT | 2024-09-20 | 1.15 | 0.91 | 1.13 | -0.20 | -14.81% | 47 | 111 | 18.54% |
| TMUS241115P00145000 | 2024-04-30 12:43PM EDT | 2024-11-15 | 2.04 | 1.66 | 1.92 | 0.00 | - | 30 | 147 | 18.71% |
| TMUS241220P00145000 | 2024-04-30 12:04PM EDT | 2024-12-20 | 2.51 | 1.90 | 2.39 | 0.00 | - | 6 | 187 | 18.71% |
| TMUS250117P00145000 | 2024-04-26 1:54PM EDT | 2025-01-17 | 2.93 | 2.50 | 2.69 | 0.00 | - | 2 | 4,740 | 18.51% |
| TMUS250620P00145000 | 2024-04-29 1:37PM EDT | 2025-06-20 | 4.65 | 4.25 | 4.75 | 0.00 | - | 7 | 3,272 | 18.82% |
| TMUS260116P00145000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 6.45 | 4.85 | 7.20 | -0.46 | -6.66% | 7 | 350 | 18.98% |
© 2024 Yahoo. All rights reserved.