T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00180000 | 2024-05-14 10:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 1,661 | 46.09% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 0.07 | 0.01 | 0.20 | 0.00 | - | 9 | 21 | 36.28% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.01 | 0.75 | 0.00 | - | - | 2 | 38.06% |
| TMUS240621C00180000 | 2024-05-15 1:16PM EDT | 2024-06-21 | 0.17 | 0.05 | 0.16 | +0.10 | +142.86% | 1 | 1,688 | 17.82% |
| TMUS240816C00180000 | 2024-05-15 2:22PM EDT | 2024-08-16 | 0.55 | 0.56 | 0.60 | -0.01 | -1.79% | 1 | 757 | 15.22% |
| TMUS240920C00180000 | 2024-05-13 11:59AM EDT | 2024-09-20 | 0.99 | 0.95 | 1.03 | +0.06 | +6.45% | 7 | 481 | 15.17% |
| TMUS241115C00180000 | 2024-05-15 10:48AM EDT | 2024-11-15 | 2.57 | 2.37 | 2.50 | +0.13 | +5.33% | 1 | 1,208 | 17.41% |
| TMUS241220C00180000 | 2024-05-15 11:09AM EDT | 2024-12-20 | 3.20 | 2.97 | 3.15 | 0.00 | - | 1 | 197 | 17.62% |
| TMUS250117C00180000 | 2024-05-14 3:27PM EDT | 2025-01-17 | 3.57 | 3.70 | 3.85 | 0.00 | - | 101 | 3,451 | 18.19% |
| TMUS250321C00180000 | 2024-05-02 2:22PM EDT | 2025-03-21 | 6.90 | 5.35 | 5.75 | 0.00 | - | - | 112 | 19.88% |
| TMUS250620C00180000 | 2024-05-14 1:56PM EDT | 2025-06-20 | 7.55 | 7.75 | 8.10 | 0.00 | - | 20 | 477 | 21.21% |
| TMUS260116C00180000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 13.05 | 10.50 | 14.50 | +0.36 | +2.84% | 7 | 406 | 25.02% |
Putsfor17 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 | 126.51% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 17.00 | 17.65 | 0.00 | - | 31 | 32 | 14.03% |
| TMUS241115P00180000 | 2024-05-09 3:43PM EDT | 2024-11-15 | 16.35 | 16.00 | 18.50 | 0.00 | - | 20 | 26 | 13.62% |
| TMUS250117P00180000 | 2024-05-14 11:06AM EDT | 2025-01-17 | 17.45 | 17.65 | 18.30 | 0.00 | - | 20 | 83 | 11.15% |
| TMUS250321P00180000 | 2024-05-10 2:22PM EDT | 2025-03-21 | 17.35 | 18.30 | 18.80 | 0.00 | - | - | 27 | 11.30% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 12.57% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 13.58% |
© 2024 Yahoo. All rights reserved.