UK markets open in 2 hours 12 minutes
NIKKEI 225
38,263.88 -10.17 (-0.03%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.58 +0.58 (+0.73%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,806.88 -2,219.01 (-4.62%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00160000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240510C00160000 | 2024-04-29 12:45PM EDT | 2024-05-10 | 5.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240517C00160000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 6.86 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TMUS240524C00160000 | 2024-05-01 10:00AM EDT | 2024-05-24 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240531C00160000 | 2024-04-26 1:07PM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240621C00160000 | 2024-05-01 2:17PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7,019 | 0 | 0.00% |
| TMUS240816C00160000 | 2024-05-01 1:10PM EDT | 2024-08-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240920C00160000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS241115C00160000 | 2024-04-19 1:53PM EDT | 2024-11-15 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00160000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS250117C00160000 | 2024-04-30 12:42PM EDT | 2025-01-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00160000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| TMUS240510P00160000 | 2024-05-01 11:34AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240517P00160000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| TMUS240524P00160000 | 2024-05-01 12:12PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMUS240531P00160000 | 2024-05-01 10:36AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMUS240607P00160000 | 2024-05-01 10:39AM EDT | 2024-06-07 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TMUS240621P00160000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 1.56% |
| TMUS240816P00160000 | 2024-05-01 11:51AM EDT | 2024-08-16 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMUS240920P00160000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMUS241115P00160000 | 2024-04-30 11:12AM EDT | 2024-11-15 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMUS250117P00160000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMUS250620P00160000 | 2024-04-30 11:56AM EDT | 2025-06-20 | 8.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TMUS260116P00160000 | 2024-04-26 3:19PM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.