T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00165000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,080 | 4,162 | 1.56% |
| TMUS240531C00165000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2,377 | 2,572 | 0.78% |
| TMUS240607C00165000 | 2024-05-21 3:50PM EDT | 2024-06-07 | 0.88 | 0.00 | 0.00 | 0.00 | - | 14 | 637 | 0.39% |
| TMUS240614C00165000 | 2024-05-21 1:52PM EDT | 2024-06-14 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 0.39% |
| TMUS240621C00165000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 625 | 14,719 | 0.39% |
| TMUS240628C00165000 | 2024-05-20 2:25PM EDT | 2024-06-28 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| TMUS240719C00165000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 88 | 464 | 0.39% |
| TMUS240816C00165000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 51 | 1,399 | 0.20% |
| TMUS240920C00165000 | 2024-05-20 3:35PM EDT | 2024-09-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 605 | 0.20% |
| TMUS241115C00165000 | 2024-05-17 11:38AM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 220 | 0.20% |
| TMUS241220C00165000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 0.20% |
| TMUS250117C00165000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,536 | 0.20% |
| TMUS250321C00165000 | 2024-05-16 10:22AM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.10% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 0.10% |
| TMUS260116C00165000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 20.46 | 0.00 | 0.00 | 0.00 | - | 23 | 585 | 0.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00165000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 459 | 776 | 0.00% |
| TMUS240531P00165000 | 2024-05-21 2:38PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 233 | 0.00% |
| TMUS240607P00165000 | 2024-05-21 12:36PM EDT | 2024-06-07 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| TMUS240614P00165000 | 2024-05-13 2:06PM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| TMUS240621P00165000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 166 | 4,639 | 0.00% |
| TMUS240628P00165000 | 2024-05-20 9:43AM EDT | 2024-06-28 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMUS240719P00165000 | 2024-05-21 3:32PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 62 | 445 | 0.00% |
| TMUS240816P00165000 | 2024-05-21 3:38PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 45 | 785 | 0.00% |
| TMUS240920P00165000 | 2024-05-21 10:34AM EDT | 2024-09-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,286 | 0.00% |
| TMUS241115P00165000 | 2024-05-21 12:47PM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 52 | 445 | 0.00% |
| TMUS241220P00165000 | 2024-05-10 11:45AM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 296 | 249 | 0.00% |
| TMUS250117P00165000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 169 | 2,378 | 0.00% |
| TMUS250321P00165000 | 2024-05-09 10:07AM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| TMUS250620P00165000 | 2024-05-17 1:13PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 853 | 0.00% |
| TMUS260116P00165000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 227 | 0.00% |
© 2024 Yahoo. All rights reserved.