T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 2024-05-17 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 94.92% |
| TMUS240621C00120000 | 2023-12-14 12:03PM EDT | 2024-06-21 | 40.10 | 42.90 | 46.55 | 0.00 | - | 1 | 421 | 64.32% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 2024-09-20 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 57.15% |
| TMUS250117C00120000 | 2024-04-11 2:40PM EDT | 2025-01-17 | 44.95 | 44.50 | 47.80 | 0.00 | - | 6 | 64 | 41.28% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 2025-06-20 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 43.46% |
| TMUS260116C00120000 | 2024-02-01 2:29PM EDT | 2026-01-16 | 51.75 | 51.90 | 53.70 | 0.00 | - | 1 | 2 | 37.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00120000 | 2024-02-07 12:06PM EDT | 2024-05-17 | 0.22 | 0.03 | 0.54 | 0.00 | - | 2 | 749 | 58.94% |
| TMUS240621P00120000 | 2024-04-18 2:29PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.31 | -0.01 | -3.85% | 2 | 13,907 | 39.89% |
| TMUS240816P00120000 | 2024-04-16 3:35PM EDT | 2024-08-16 | 0.39 | 0.00 | 2.48 | 0.00 | - | 2 | 7 | 47.31% |
| TMUS240920P00120000 | 2024-04-04 2:27PM EDT | 2024-09-20 | 0.43 | 0.15 | 0.90 | 0.00 | - | 2 | 20 | 31.68% |
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 2024-11-15 | 0.79 | 0.75 | 0.92 | 0.00 | - | 1 | 1 | 27.27% |
| TMUS241220P00120000 | 2024-04-10 9:30AM EDT | 2024-12-20 | 1.05 | 0.95 | 1.24 | 0.00 | - | 2 | 20 | 27.15% |
| TMUS250117P00120000 | 2024-04-10 9:30AM EDT | 2025-01-17 | 1.25 | 1.01 | 1.38 | 0.00 | - | 2 | 3,093 | 26.44% |
| TMUS250620P00120000 | 2024-04-12 1:02PM EDT | 2025-06-20 | 2.45 | 0.05 | 5.00 | 0.00 | - | 2 | 35 | 31.89% |
| TMUS260116P00120000 | 2024-03-06 11:07AM EDT | 2026-01-16 | 3.30 | 3.35 | 3.75 | 0.00 | - | 1 | 5 | 23.47% |
© 2024 Yahoo. All rights reserved.