T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00125000 | 2024-03-20 9:33AM EDT | 2024-06-21 | 38.25 | 35.65 | 38.65 | 0.00 | - | 30 | 927 | 0.00% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 2024-08-16 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 45.25% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 39.80 | 41.30 | 43.50 | 0.00 | - | 1 | 346 | 36.02% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 2025-06-20 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 38.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00125000 | 2024-04-01 12:33PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 813 | 65.19% |
| TMUS240621P00125000 | 2024-04-25 11:06AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.75 | 0.00 | - | 61 | 3,947 | 46.09% |
| TMUS240816P00125000 | 2024-04-22 2:51PM EDT | 2024-08-16 | 0.40 | 0.08 | 1.51 | 0.00 | - | 2 | 14 | 38.79% |
| TMUS240920P00125000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 0.45 | 0.00 | 2.48 | 0.00 | - | 5 | 56 | 39.22% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 2024-12-20 | 1.30 | 0.77 | 1.00 | 0.00 | - | 2 | 22 | 23.93% |
| TMUS250117P00125000 | 2024-04-02 3:27PM EDT | 2025-01-17 | 1.48 | 0.88 | 1.07 | 0.00 | - | 15 | 2,821 | 23.01% |
| TMUS250620P00125000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 2.95 | 0.00 | 2.58 | 0.00 | - | 1 | 409 | 23.51% |
| TMUS260116P00125000 | 2024-04-26 10:12AM EDT | 2026-01-16 | 3.70 | 2.89 | 3.95 | -0.40 | -9.76% | 3 | 9 | 22.23% |
© 2024 Yahoo. All rights reserved.