T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00155000 | 2024-04-25 3:06PM EDT | 2024-04-26 | 9.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMUS240503C00155000 | 2024-04-25 3:06PM EDT | 2024-05-03 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 2024-05-10 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240517C00155000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS240524C00155000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 7.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240621C00155000 | 2024-04-25 10:14AM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240816C00155000 | 2024-04-25 10:07AM EDT | 2024-08-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMUS240920C00155000 | 2024-04-16 12:06PM EDT | 2024-09-20 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS241115C00155000 | 2024-03-15 12:31PM EDT | 2024-11-15 | 16.95 | 13.80 | 16.75 | 0.00 | - | - | 31 | 24.56% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250117C00155000 | 2024-04-23 9:48AM EDT | 2025-01-17 | 18.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.97% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00155000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 25.00% |
| TMUS240503P00155000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 0.37 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TMUS240510P00155000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TMUS240517P00155000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| TMUS240524P00155000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMUS240531P00155000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| TMUS240621P00155000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| TMUS240816P00155000 | 2024-04-24 2:20PM EDT | 2024-08-16 | 2.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TMUS240920P00155000 | 2024-04-25 2:19PM EDT | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS241115P00155000 | 2024-04-24 10:30AM EDT | 2024-11-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| TMUS241220P00155000 | 2024-04-23 10:06AM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS250117P00155000 | 2024-04-25 1:36PM EDT | 2025-01-17 | 5.51 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TMUS250620P00155000 | 2024-04-25 12:51PM EDT | 2025-06-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| TMUS260116P00155000 | 2024-04-25 11:04AM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.