UK markets open in 6 hours 30 minutes
NIKKEI 225
37,958.46 -315.59 (-0.82%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,339.26 -1,915.93 (-3.97%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00170000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 69 | 486 | 20.70% |
| TMUS240510C00170000 | 2024-05-01 12:57PM EDT | 2024-05-10 | 0.25 | 0.17 | 0.22 | +0.15 | +150.00% | 85 | 1,027 | 14.50% |
| TMUS240517C00170000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.48 | 0.42 | 0.46 | +0.29 | +152.63% | 410 | 5,691 | 13.84% |
| TMUS240524C00170000 | 2024-05-01 2:52PM EDT | 2024-05-24 | 0.84 | 0.67 | 0.87 | +0.33 | +64.71% | 35 | 362 | 14.95% |
| TMUS240531C00170000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 1.06 | 0.79 | 1.04 | +0.54 | +103.85% | 25 | 22 | 14.21% |
| TMUS240607C00170000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 1.00 | 0.98 | 1.22 | +0.33 | +49.25% | 1 | 52 | 13.83% |
| TMUS240621C00170000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 1.63 | 1.60 | 1.66 | +0.42 | +34.71% | 212 | 5,554 | 13.84% |
| TMUS240816C00170000 | 2024-05-01 3:03PM EDT | 2024-08-16 | 4.40 | 4.30 | 4.45 | +0.80 | +22.22% | 33 | 854 | 17.84% |
| TMUS240920C00170000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 4.90 | 5.30 | 5.40 | 0.00 | - | 4 | 382 | 17.85% |
| TMUS241115C00170000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 7.95 | 7.15 | 7.90 | +1.25 | +18.66% | 30 | 162 | 20.31% |
| TMUS241220C00170000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 7.75 | 7.75 | 8.65 | 0.00 | - | 9 | 292 | 20.15% |
| TMUS250117C00170000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 8.70 | 9.40 | 9.70 | 0.00 | - | 2 | 2,077 | 20.92% |
| TMUS250620C00170000 | 2024-04-26 1:03PM EDT | 2025-06-20 | 13.05 | 12.65 | 14.65 | 0.00 | - | 8 | 202 | 23.62% |
| TMUS260116C00170000 | 2024-04-25 12:08PM EDT | 2026-01-16 | 19.65 | 17.50 | 20.75 | 0.00 | - | 1 | 28 | 26.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 6.60 | 2.91 | 5.60 | 0.00 | - | 2 | 0 | 55.81% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 4.15 | 4.00 | 4.70 | -1.95 | -31.97% | 4 | 1 | 13.48% |
| TMUS240517P00170000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 4.50 | 3.90 | 4.85 | -0.90 | -16.67% | 2 | 410 | 12.21% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 7.30 | 3.80 | 5.85 | 0.00 | - | 1 | 1 | 18.27% |
| TMUS240531P00170000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 6.45 | 4.85 | 5.50 | 0.00 | - | 1 | 1 | 13.77% |
| TMUS240621P00170000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 5.40 | 5.65 | 5.80 | -1.86 | -25.62% | 52 | 294 | 12.04% |
| TMUS240816P00170000 | 2024-04-26 9:33AM EDT | 2024-08-16 | 8.73 | 7.05 | 7.25 | 0.00 | - | 1 | 195 | 12.81% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 9.95 | 7.75 | 7.95 | 0.00 | - | 1 | 8 | 12.92% |
| TMUS241115P00170000 | 2024-05-01 2:05PM EDT | 2024-11-15 | 9.05 | 7.80 | 9.15 | -0.85 | -8.59% | 14 | 62 | 13.49% |
| TMUS241220P00170000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 10.55 | 9.05 | 9.65 | 0.00 | - | 6 | 1,058 | 13.41% |
| TMUS250117P00170000 | 2024-04-29 12:48PM EDT | 2025-01-17 | 10.44 | 9.50 | 10.05 | 0.00 | - | 20 | 645 | 13.40% |
| TMUS250620P00170000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 13.10 | 11.15 | 12.65 | 0.00 | - | 387 | 733 | 14.36% |
| TMUS260116P00170000 | 2024-04-19 2:34PM EDT | 2026-01-16 | 17.64 | 12.50 | 15.45 | 0.00 | - | 2 | 45 | 14.96% |
© 2024 Yahoo. All rights reserved.