T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00170000 | 2024-05-02 10:40AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 476 | 23.44% |
| TMUS240510C00170000 | 2024-05-01 2:10PM EDT | 2024-05-10 | 0.25 | 0.14 | 0.18 | 0.00 | - | 85 | 974 | 14.26% |
| TMUS240517C00170000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 0.37 | 0.32 | 0.37 | -0.11 | -22.92% | 2 | 5,664 | 13.31% |
| TMUS240524C00170000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.84 | 0.56 | 0.63 | 0.00 | - | 35 | 391 | 13.48% |
| TMUS240531C00170000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 1.06 | 0.74 | 0.83 | 0.00 | - | 25 | 43 | 13.23% |
| TMUS240607C00170000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 1.00 | 0.84 | 1.08 | 0.00 | - | 1 | 52 | 13.43% |
| TMUS240621C00170000 | 2024-05-02 10:40AM EDT | 2024-06-21 | 1.49 | 1.46 | 1.52 | -0.14 | -8.28% | 5 | 5,683 | 13.56% |
| TMUS240816C00170000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 4.40 | 4.10 | 4.25 | 0.00 | - | 33 | 882 | 17.57% |
| TMUS240920C00170000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 4.90 | 5.15 | 5.30 | 0.00 | - | 4 | 382 | 17.87% |
| TMUS241115C00170000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 7.95 | 7.50 | 7.70 | 0.00 | - | 30 | 183 | 20.14% |
| TMUS241220C00170000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 7.75 | 8.00 | 8.45 | 0.00 | - | 9 | 292 | 20.00% |
| TMUS250117C00170000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 8.70 | 9.15 | 9.40 | 0.00 | - | 2 | 2,077 | 20.60% |
| TMUS250620C00170000 | 2024-04-26 1:03PM EDT | 2025-06-20 | 13.05 | 12.65 | 14.20 | 0.00 | - | 8 | 202 | 23.17% |
| TMUS260116C00170000 | 2024-04-25 12:08PM EDT | 2026-01-16 | 19.65 | 17.50 | 20.00 | 0.00 | - | 1 | 28 | 25.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 6.60 | 4.35 | 4.95 | 0.00 | - | 2 | 0 | 29.30% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 4.15 | 4.80 | 5.00 | 0.00 | - | 4 | 5 | 14.89% |
| TMUS240517P00170000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 5.15 | 4.85 | 5.05 | +0.65 | +14.44% | 3 | 410 | 11.89% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 7.30 | 4.95 | 6.55 | 0.00 | - | 1 | 1 | 21.86% |
| TMUS240531P00170000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 6.45 | 5.10 | 5.60 | 0.00 | - | 1 | 1 | 13.11% |
| TMUS240621P00170000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 5.40 | 5.85 | 6.05 | 0.00 | - | 52 | 276 | 12.34% |
| TMUS240816P00170000 | 2024-04-26 9:33AM EDT | 2024-08-16 | 8.73 | 7.05 | 7.45 | 0.00 | - | 1 | 195 | 12.91% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 9.95 | 7.95 | 8.10 | 0.00 | - | 1 | 8 | 12.89% |
| TMUS241115P00170000 | 2024-05-01 2:05PM EDT | 2024-11-15 | 9.05 | 9.10 | 9.40 | 0.00 | - | 14 | 75 | 13.70% |
| TMUS241220P00170000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 10.55 | 9.55 | 9.85 | 0.00 | - | 6 | 1,058 | 13.50% |
| TMUS250117P00170000 | 2024-04-29 12:48PM EDT | 2025-01-17 | 10.44 | 9.90 | 10.20 | 0.00 | - | 20 | 645 | 13.40% |
| TMUS250620P00170000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 13.10 | 11.60 | 12.70 | 0.00 | - | 387 | 733 | 14.23% |
| TMUS260116P00170000 | 2024-04-19 2:34PM EDT | 2026-01-16 | 17.64 | 13.10 | 15.50 | 0.00 | - | 2 | 45 | 14.86% |
© 2024 Yahoo. All rights reserved.