T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 2024-05-17 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 64.64% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 37.49% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 47.56% |
| TMUS250117C00135000 | 2024-04-12 1:57PM EDT | 2025-01-17 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 0.00% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 38.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00135000 | 2024-02-23 4:37PM EDT | 2024-04-19 | 0.19 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 209.77% |
| TMUS240503P00135000 | 2024-04-01 11:04AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMUS240517P00135000 | 2024-04-16 3:45PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 1,079 | 12.50% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5,411 | 12.50% |
| TMUS240816P00135000 | 2024-03-11 12:34PM EDT | 2024-08-16 | 0.80 | 0.69 | 0.77 | 0.00 | - | 1 | 14 | 22.56% |
| TMUS240920P00135000 | 2024-04-15 2:09PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 6.25% |
| TMUS241115P00135000 | 2024-03-14 1:52PM EDT | 2024-11-15 | 1.81 | 1.85 | 1.95 | 0.00 | - | 1 | 1 | 22.31% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | - | 125 | 509 | 6.25% |
| TMUS250117P00135000 | 2024-04-16 1:19PM EDT | 2025-01-17 | 2.66 | 0.00 | 0.00 | 0.00 | - | 31 | 4,281 | 3.13% |
| TMUS250620P00135000 | 2024-04-04 2:13PM EDT | 2025-06-20 | 3.99 | 0.00 | 0.00 | 0.00 | - | 16 | 451 | 3.13% |
| TMUS260116P00135000 | 2024-04-17 10:02AM EDT | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 174 | 113 | 3.13% |
© 2024 Yahoo. All rights reserved.