T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00155000 | 2024-05-17 1:13PM EDT | 2024-05-17 | 8.85 | 8.30 | 9.10 | +0.30 | +3.51% | 9 | 1,459 | 63.87% |
| TMUS240524C00155000 | 2024-05-17 2:16PM EDT | 2024-05-24 | 9.15 | 7.15 | 9.50 | +1.55 | +20.39% | 1 | 16 | 33.45% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 7.10 | 10.70 | 0.00 | - | 20 | 20 | 38.40% |
| TMUS240607C00155000 | 2024-05-08 10:34AM EDT | 2024-06-07 | 9.00 | 8.80 | 10.65 | 0.00 | - | - | 1 | 31.30% |
| TMUS240621C00155000 | 2024-05-16 2:26PM EDT | 2024-06-21 | 8.95 | 9.05 | 10.05 | 0.00 | - | 6 | 2,529 | 20.30% |
| TMUS240816C00155000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 11.20 | 11.70 | 12.35 | 0.00 | - | 6 | 147 | 21.74% |
| TMUS240920C00155000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 14.72 | 12.40 | 13.55 | 0.00 | - | 25 | 353 | 22.08% |
| TMUS241115C00155000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 14.60 | 14.75 | 15.10 | 0.00 | - | 1 | 35 | 22.12% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 24.68% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 16.30 | 16.75 | 0.00 | - | 7 | 973 | 22.43% |
| TMUS250321C00155000 | 2024-04-30 9:57AM EDT | 2025-03-21 | 19.05 | 17.65 | 18.50 | 0.00 | - | - | 1 | 23.14% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 27.71% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 24.50 | 29.00 | 0.00 | - | 1 | 51 | 29.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00155000 | 2024-05-16 10:01AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | 0.00 | - | 500 | 3,354 | 54.30% |
| TMUS240524P00155000 | 2024-05-17 11:20AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.12 | -0.19 | -82.61% | 1 | 727 | 23.44% |
| TMUS240531P00155000 | 2024-05-17 12:53PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.45 | -0.05 | -50.00% | 1 | 135 | 23.66% |
| TMUS240607P00155000 | 2024-05-08 1:30PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 486 | 14.80% |
| TMUS240614P00155000 | 2024-05-17 12:36PM EDT | 2024-06-14 | 0.20 | 0.16 | 0.24 | -0.11 | -35.48% | 3 | 2,283 | 14.36% |
| TMUS240621P00155000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.33 | -0.03 | -8.57% | 78 | 7,234 | 13.99% |
| TMUS240816P00155000 | 2024-05-16 2:37PM EDT | 2024-08-16 | 1.61 | 1.30 | 1.51 | 0.00 | - | 55 | 437 | 14.73% |
| TMUS240920P00155000 | 2024-05-16 12:28PM EDT | 2024-09-20 | 2.33 | 2.00 | 2.11 | 0.00 | - | 9 | 1,296 | 14.59% |
| TMUS241115P00155000 | 2024-05-17 2:08PM EDT | 2024-11-15 | 3.35 | 3.15 | 3.30 | -0.35 | -9.46% | 5 | 447 | 15.30% |
| TMUS241220P00155000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 3.95 | 3.70 | 3.85 | -0.10 | -2.47% | 2 | 153 | 15.29% |
| TMUS250117P00155000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.30 | -0.70 | -14.43% | 40 | 1,406 | 15.35% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 4.95 | 5.35 | 0.00 | - | 20 | 1,064 | 15.66% |
| TMUS250620P00155000 | 2024-05-16 11:35AM EDT | 2025-06-20 | 7.20 | 6.40 | 6.95 | 0.00 | - | 99 | 2,166 | 16.34% |
| TMUS260116P00155000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 10.05 | 8.35 | 9.85 | 0.00 | - | 14 | 789 | 16.94% |
© 2024 Yahoo. All rights reserved.