T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00165000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 1.97 | 1.87 | 1.98 | +0.44 | +28.76% | 1,017 | 3,518 | 48.71% |
| TMUS240503C00165000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 2.34 | 2.25 | 2.35 | +0.46 | +24.47% | 290 | 286 | 26.59% |
| TMUS240510C00165000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 2.62 | 2.46 | 2.78 | +0.27 | +11.49% | 4 | 803 | 23.08% |
| TMUS240517C00165000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 2.96 | 2.86 | 3.05 | +0.42 | +16.54% | 1,248 | 12,777 | 20.90% |
| TMUS240524C00165000 | 2024-04-24 2:02PM EDT | 2024-05-24 | 3.05 | 1.64 | 3.35 | +0.40 | +15.09% | 1 | 4 | 19.90% |
| TMUS240531C00165000 | 2024-04-24 11:38AM EDT | 2024-05-31 | 2.95 | 2.86 | 5.20 | +0.10 | +3.51% | 2 | 26 | 26.80% |
| TMUS240621C00165000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | +0.50 | +13.51% | 138 | 14,173 | 17.57% |
| TMUS240816C00165000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 7.15 | 6.85 | 7.00 | +0.60 | +9.16% | 5 | 609 | 20.18% |
| TMUS240920C00165000 | 2024-04-24 10:32AM EDT | 2024-09-20 | 7.20 | 7.70 | 8.00 | -0.30 | -4.00% | 11 | 350 | 20.04% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.95 | 9.25 | 10.55 | 0.00 | - | 10 | 19 | 22.28% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 11.30 | 10.60 | 11.40 | +0.95 | +9.18% | 20 | 333 | 22.19% |
| TMUS250117C00165000 | 2024-04-24 3:12PM EDT | 2025-01-17 | 12.30 | 11.40 | 12.45 | +1.45 | +13.36% | 4 | 1,329 | 22.88% |
| TMUS250620C00165000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 14.85 | 15.85 | 17.15 | 0.00 | - | 166 | 430 | 24.93% |
| TMUS260116C00165000 | 2024-04-05 3:50PM EDT | 2026-01-16 | 19.95 | 20.00 | 22.80 | 0.00 | - | 4 | 207 | 26.99% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00165000 | 2024-04-24 3:32PM EDT | 2024-04-26 | 2.50 | 2.57 | 2.68 | -0.36 | -12.59% | 126 | 83 | 46.22% |
| TMUS240503P00165000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 2.77 | 2.85 | 2.94 | -0.58 | -17.31% | 9 | 11 | 24.34% |
| TMUS240510P00165000 | 2024-04-23 1:23PM EDT | 2024-05-10 | 3.40 | 2.99 | 3.20 | 0.00 | - | 3 | 4 | 20.15% |
| TMUS240517P00165000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 3.15 | 3.20 | 3.35 | -0.50 | -13.70% | 125 | 2,372 | 17.73% |
| TMUS240524P00165000 | 2024-04-19 9:36AM EDT | 2024-05-24 | 4.01 | 2.99 | 4.25 | -1.24 | -23.62% | 4 | 1 | 20.33% |
| TMUS240531P00165000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 4.45 | 3.60 | 3.85 | 0.00 | - | 13 | 14 | 16.38% |
| TMUS240621P00165000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.25 | 4.15 | 4.35 | -0.50 | -10.53% | 972 | 3,693 | 15.01% |
| TMUS240816P00165000 | 2024-04-24 3:25PM EDT | 2024-08-16 | 5.75 | 5.70 | 5.90 | -0.35 | -5.74% | 5 | 430 | 14.95% |
| TMUS240920P00165000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 6.38 | 6.40 | 6.60 | -0.32 | -4.78% | 39 | 1,281 | 14.75% |
| TMUS241115P00165000 | 2024-04-19 12:04PM EDT | 2024-11-15 | 8.15 | 6.70 | 8.15 | -1.60 | -16.41% | 29 | 43 | 15.74% |
| TMUS241220P00165000 | 2024-04-24 12:33PM EDT | 2024-12-20 | 8.45 | 7.40 | 8.50 | -0.70 | -7.65% | 16 | 420 | 15.20% |
| TMUS250117P00165000 | 2024-04-23 1:58PM EDT | 2025-01-17 | 9.30 | 8.55 | 9.00 | 0.00 | - | 126 | 2,070 | 15.28% |
| TMUS250620P00165000 | 2024-04-23 10:23AM EDT | 2025-06-20 | 12.00 | 10.90 | 11.50 | 0.00 | - | 4 | 668 | 15.73% |
| TMUS260116P00165000 | 2024-03-22 3:49PM EDT | 2026-01-16 | 15.40 | 13.90 | 16.75 | 0.00 | - | 6 | 196 | 18.98% |
© 2024 Yahoo. All rights reserved.