UK markets open in 2 hours 37 minutes
NIKKEI 225
38,247.47 -26.58 (-0.07%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,330.30 +19.30 (+0.84%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,796.34 -2,257.88 (-4.70%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 50.00% |
| TMUS240510C00180000 | 2024-05-01 10:17AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 14 | 2,767 | 26.66% |
| TMUS240517C00180000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 2,158 | 19.43% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.30 | 0.00 | - | 9 | 21 | 34.38% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.00 | 1.35 | 0.00 | - | - | 2 | 30.51% |
| TMUS240621C00180000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 0.40 | 0.19 | 0.23 | +0.05 | +14.29% | 28 | 1,693 | 14.33% |
| TMUS240816C00180000 | 2024-05-01 1:21PM EDT | 2024-08-16 | 1.47 | 1.31 | 1.41 | +0.38 | +34.86% | 20 | 715 | 16.41% |
| TMUS240920C00180000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 1.68 | 1.90 | 2.26 | 0.00 | - | 17 | 476 | 17.12% |
| TMUS241115C00180000 | 2024-04-30 1:49PM EDT | 2024-11-15 | 3.75 | 2.95 | 3.95 | +0.40 | +11.94% | 6 | 287 | 18.74% |
| TMUS241220C00180000 | 2024-04-29 3:26PM EDT | 2024-12-20 | 3.97 | 3.60 | 4.65 | 0.00 | - | 3 | 188 | 18.78% |
| TMUS250117C00180000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 5.72 | 5.25 | 5.45 | +0.89 | +18.43% | 1 | 3,379 | 19.34% |
| TMUS250620C00180000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 8.95 | 8.85 | 9.75 | 0.00 | - | 5 | 443 | 21.79% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 14.53 | 12.50 | 15.75 | 0.00 | - | 8 | 410 | 24.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 2024-05-17 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 72.49% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 29.94% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 14.15 | 16.35 | 0.00 | - | 31 | 32 | 18.08% |
| TMUS250117P00180000 | 2024-04-29 12:51PM EDT | 2025-01-17 | 16.90 | 14.50 | 16.25 | 0.00 | - | 50 | 63 | 11.34% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 15.55% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 15.65% |
© 2024 Yahoo. All rights reserved.