T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419C00150000 | 2024-04-18 11:00AM EDT | 2024-04-19 | 10.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240426C00150000 | 2024-04-16 2:10PM EDT | 2024-04-26 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240517C00150000 | 2024-04-18 10:33AM EDT | 2024-05-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TMUS240621C00150000 | 2024-04-12 1:02PM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240816C00150000 | 2024-03-25 10:35AM EDT | 2024-08-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS240920C00150000 | 2024-04-15 2:02PM EDT | 2024-09-20 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115C00150000 | 2024-04-01 3:42PM EDT | 2024-11-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS250117C00150000 | 2024-04-10 11:50AM EDT | 2025-01-17 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS260116C00150000 | 2024-01-29 10:40AM EDT | 2026-01-16 | 28.50 | 29.05 | 34.00 | 0.00 | - | 3 | 6 | 34.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00150000 | 2024-04-15 3:46PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TMUS240426P00150000 | 2024-04-18 11:28AM EDT | 2024-04-26 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TMUS240503P00150000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMUS240510P00150000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMUS240517P00150000 | 2024-04-18 9:36AM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMUS240524P00150000 | 2024-04-12 1:19PM EDT | 2024-05-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS240621P00150000 | 2024-04-18 9:38AM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TMUS240816P00150000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TMUS240920P00150000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS241115P00150000 | 2024-04-16 1:50PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS241220P00150000 | 2024-04-16 11:04AM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TMUS250117P00150000 | 2024-04-17 2:18PM EDT | 2025-01-17 | 5.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS250620P00150000 | 2024-04-18 3:43PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TMUS260116P00150000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.