T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00175000 | 2024-04-30 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 41.02% |
| TMUS240510C00175000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 34 | 36.38% |
| TMUS240517C00175000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.07 | -0.13 | -86.67% | 11 | 1,581 | 15.38% |
| TMUS240524C00175000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 0.39 | 0.08 | 0.81 | 0.00 | - | 1 | 7 | 23.37% |
| TMUS240607C00175000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.40 | 0.19 | 0.44 | 0.00 | - | 12 | 99 | 15.24% |
| TMUS240621C00175000 | 2024-05-02 9:38AM EDT | 2024-06-21 | 0.48 | 0.38 | 0.67 | -0.17 | -26.15% | 1 | 3,134 | 14.73% |
| TMUS240816C00175000 | 2024-05-02 3:02PM EDT | 2024-08-16 | 2.35 | 2.28 | 2.33 | -0.38 | -13.92% | 490 | 1,204 | 16.60% |
| TMUS240920C00175000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 3.80 | 3.05 | 3.20 | 0.00 | - | 5 | 739 | 16.89% |
| TMUS241115C00175000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 5.30 | 4.25 | 5.20 | -0.46 | -7.99% | 25 | 298 | 18.83% |
| TMUS241220C00175000 | 2024-05-01 2:13PM EDT | 2024-12-20 | 6.50 | 5.30 | 5.95 | 0.00 | - | 26 | 94 | 18.87% |
| TMUS250117C00175000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 6.48 | 6.60 | 6.80 | 0.00 | - | 1 | 768 | 19.42% |
| TMUS250620C00175000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 10.88 | 10.70 | 11.40 | 0.00 | - | 3 | 1,265 | 22.10% |
| TMUS260116C00175000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 16.95 | 15.05 | 16.85 | 0.00 | - | 105 | 190 | 24.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00175000 | 2024-04-29 11:08AM EDT | 2024-05-03 | 10.40 | 9.25 | 10.85 | 0.00 | - | 1 | 0 | 77.54% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 2024-05-17 | 15.40 | 8.10 | 11.15 | 0.00 | - | 1 | 0 | 30.84% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 44.85% |
| TMUS240816P00175000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 10.85 | 10.85 | 11.15 | -1.75 | -13.89% | 50 | 322 | 11.93% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 13.72 | 11.45 | 12.45 | 0.00 | - | 25 | 25 | 12.30% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 17.60% |
| TMUS250117P00175000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 13.70 | 11.65 | 13.20 | 0.00 | - | 1 | 263 | 12.30% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 18.52% |
| TMUS260116P00175000 | 2024-04-22 1:11PM EDT | 2026-01-16 | 20.55 | 15.40 | 18.00 | 0.00 | - | 93 | 129 | 13.91% |
© 2024 Yahoo. All rights reserved.