T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00160000 | 2024-04-23 2:42PM EDT | 2024-04-26 | 4.70 | 0.00 | 0.00 | 0.00 | - | 35 | 791 | 0.00% |
| TMUS240503C00160000 | 2024-04-23 3:50PM EDT | 2024-05-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 405 | 0.00% |
| TMUS240510C00160000 | 2024-04-23 2:42PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TMUS240517C00160000 | 2024-04-23 1:54PM EDT | 2024-05-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 413 | 5,832 | 0.00% |
| TMUS240524C00160000 | 2024-04-23 10:31AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 0.00% |
| TMUS240531C00160000 | 2024-04-16 3:55PM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TMUS240621C00160000 | 2024-04-23 2:23PM EDT | 2024-06-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 230 | 50,477 | 0.00% |
| TMUS240816C00160000 | 2024-04-23 1:51PM EDT | 2024-08-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| TMUS240920C00160000 | 2024-04-22 9:30AM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 0.00% |
| TMUS241115C00160000 | 2024-04-19 1:53PM EDT | 2024-11-15 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TMUS241220C00160000 | 2024-04-10 2:57PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 474 | 336 | 0.00% |
| TMUS250117C00160000 | 2024-04-19 10:48AM EDT | 2025-01-17 | 14.25 | 0.00 | 0.00 | 0.00 | - | 15 | 2,119 | 0.00% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 0.00% |
| TMUS260116C00160000 | 2024-03-27 2:20PM EDT | 2026-01-16 | 22.86 | 0.00 | 0.00 | 0.00 | - | 401 | 445 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00160000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 0.92 | 0.00 | 0.00 | 0.00 | - | 983 | 2,322 | 6.25% |
| TMUS240503P00160000 | 2024-04-23 1:28PM EDT | 2024-05-03 | 1.19 | 0.00 | 0.00 | 0.00 | - | 181 | 358 | 3.13% |
| TMUS240510P00160000 | 2024-04-22 11:58AM EDT | 2024-05-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 3.13% |
| TMUS240517P00160000 | 2024-04-23 1:19PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 431 | 8,632 | 1.56% |
| TMUS240524P00160000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| TMUS240531P00160000 | 2024-04-23 11:37AM EDT | 2024-05-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 1.56% |
| TMUS240621P00160000 | 2024-04-23 2:58PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 183 | 17,548 | 1.56% |
| TMUS240816P00160000 | 2024-04-23 11:46AM EDT | 2024-08-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 477 | 0.78% |
| TMUS240920P00160000 | 2024-04-23 3:04PM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 44 | 448 | 0.78% |
| TMUS241115P00160000 | 2024-04-22 12:43PM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 50 | 113 | 0.78% |
| TMUS241220P00160000 | 2024-04-23 10:49AM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 31 | 1,306 | 0.78% |
| TMUS250117P00160000 | 2024-04-23 1:57PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,178 | 0.78% |
| TMUS250620P00160000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 20 | 3,489 | 0.39% |
| TMUS260116P00160000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 12.72 | 0.00 | 0.00 | 0.00 | - | 51 | 699 | 0.39% |
© 2024 Yahoo. All rights reserved.