T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00165000 | 2024-05-01 2:55PM EDT | 2024-05-03 | 1.55 | 0.00 | 0.00 | 0.00 | - | 721 | 3,420 | 0.00% |
| TMUS240510C00165000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 2.27 | 0.00 | 0.00 | 0.00 | - | 89 | 986 | 0.00% |
| TMUS240517C00165000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3,073 | 16,137 | 0.00% |
| TMUS240524C00165000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 56 | 101 | 0.00% |
| TMUS240531C00165000 | 2024-05-01 3:14PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 350 | 0.00% |
| TMUS240607C00165000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.70 | 2.00 | 4.80 | 0.00 | - | 2 | 4 | 22.36% |
| TMUS240621C00165000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 61 | 14,278 | 0.00% |
| TMUS240816C00165000 | 2024-05-01 1:42PM EDT | 2024-08-16 | 7.11 | 0.00 | 0.00 | 0.00 | - | 10 | 696 | 0.00% |
| TMUS240920C00165000 | 2024-05-01 11:45AM EDT | 2024-09-20 | 8.42 | 0.00 | 0.00 | 0.00 | - | 5 | 367 | 0.00% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.95 | 8.95 | 13.00 | 0.00 | - | 10 | 19 | 26.60% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 331 | 0.00% |
| TMUS250117C00165000 | 2024-04-26 11:43AM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 36 | 1,400 | 0.00% |
| TMUS250620C00165000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 14.85 | 14.35 | 21.30 | 0.00 | - | 166 | 430 | 30.29% |
| TMUS260116C00165000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 558 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00165000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 172 | 274 | 0.78% |
| TMUS240510P00165000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 0.87 | 0.00 | 0.00 | 0.00 | - | 258 | 357 | 0.39% |
| TMUS240517P00165000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,054 | 3,818 | 0.20% |
| TMUS240524P00165000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 1.37 | 0.00 | 0.00 | 0.00 | - | 43 | 53 | 0.20% |
| TMUS240531P00165000 | 2024-05-01 1:45PM EDT | 2024-05-31 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.20% |
| TMUS240607P00165000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.20% |
| TMUS240621P00165000 | 2024-05-01 3:10PM EDT | 2024-06-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 199 | 4,014 | 0.10% |
| TMUS240816P00165000 | 2024-05-01 2:41PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 104 | 641 | 0.10% |
| TMUS240920P00165000 | 2024-05-01 2:35PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 13 | 1,342 | 0.10% |
| TMUS241115P00165000 | 2024-05-01 2:05PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.05% |
| TMUS241220P00165000 | 2024-05-01 2:13PM EDT | 2024-12-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 14 | 420 | 0.05% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 279 | 2,179 | 0.05% |
| TMUS250620P00165000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 10.83 | 0.00 | 0.00 | 0.00 | - | 12 | 694 | 0.05% |
| TMUS260116P00165000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 0.05% |
© 2024 Yahoo. All rights reserved.