T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00145000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMUS240517C00145000 | 2024-04-18 1:26PM EDT | 2024-05-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 637 | 0.00% |
| TMUS240621C00145000 | 2024-03-27 2:41PM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMUS240816C00145000 | 2024-03-12 12:34PM EDT | 2024-08-16 | 22.80 | 19.05 | 20.70 | 0.00 | - | 5 | 12 | 21.85% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 23.74% |
| TMUS250117C00145000 | 2024-04-16 2:50PM EDT | 2025-01-17 | 22.90 | 0.00 | 0.00 | 0.00 | - | 20 | 441 | 0.00% |
| TMUS260116C00145000 | 2024-04-10 11:50AM EDT | 2026-01-16 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00145000 | 2024-04-22 10:36AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TMUS240503P00145000 | 2024-04-12 2:40PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240517P00145000 | 2024-04-24 2:57PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 2,184 | 12.50% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TMUS240621P00145000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| TMUS240816P00145000 | 2024-04-24 9:31AM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMUS240920P00145000 | 2024-03-21 3:51PM EDT | 2024-09-20 | 2.31 | 1.97 | 2.33 | 0.00 | - | 1 | 111 | 22.34% |
| TMUS241115P00145000 | 2024-04-19 12:10PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| TMUS241220P00145000 | 2024-04-16 1:34PM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS250117P00145000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TMUS250620P00145000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 3,272 | 3.13% |
| TMUS260116P00145000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 8.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.