T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00140000 | 2024-04-09 10:25AM EDT | 2024-04-26 | 21.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,023 | 0.00% |
| TMUS240621C00140000 | 2024-03-27 2:41PM EDT | 2024-06-21 | 23.50 | 0.00 | 0.00 | 0.00 | - | 20 | 934 | 0.00% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 2024-08-16 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 37.27% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 20.03% |
| TMUS250117C00140000 | 2024-04-23 10:01AM EDT | 2025-01-17 | 28.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.00% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 36.49% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 2026-01-16 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 30.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TMUS240510P00140000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| TMUS240517P00140000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,709 | 12.50% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMUS240621P00140000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 5,393 | 6.25% |
| TMUS240816P00140000 | 2024-04-19 3:37PM EDT | 2024-08-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,497 | 6.25% |
| TMUS241115P00140000 | 2024-04-16 2:55PM EDT | 2024-11-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| TMUS241220P00140000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 3.13% |
| TMUS250117P00140000 | 2024-04-15 1:17PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,707 | 3.13% |
| TMUS250620P00140000 | 2024-04-22 2:38PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 200 | 2,208 | 3.13% |
| TMUS260116P00140000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 3.13% |
© 2024 Yahoo. All rights reserved.