T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23 | 46.09% |
| TMUS240510C00180000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 3 | 2,781 | 25.78% |
| TMUS240517C00180000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 2,192 | 20.02% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | 9 | 21 | 29.44% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.18 | 0.00 | - | - | 2 | 18.21% |
| TMUS240621C00180000 | 2024-05-02 10:30AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.19 | -0.20 | -50.00% | 20 | 1,690 | 14.14% |
| TMUS240816C00180000 | 2024-05-02 2:19PM EDT | 2024-08-16 | 1.30 | 1.15 | 1.37 | -0.17 | -11.56% | 1 | 734 | 16.59% |
| TMUS240920C00180000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 1.68 | 1.75 | 1.98 | 0.00 | - | 17 | 476 | 16.54% |
| TMUS241115C00180000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 3.65 | 3.45 | 3.70 | -0.10 | -2.67% | 900 | 287 | 18.45% |
| TMUS241220C00180000 | 2024-04-29 3:26PM EDT | 2024-12-20 | 3.97 | 3.30 | 4.35 | 0.00 | - | 3 | 188 | 18.45% |
| TMUS250117C00180000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 4.85 | 4.80 | 5.05 | -0.87 | -15.21% | 18 | 3,378 | 18.84% |
| TMUS250620C00180000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 9.10 | 8.95 | 9.35 | +0.15 | +1.68% | 6 | 443 | 21.48% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 14.53 | 12.85 | 14.70 | 0.00 | - | 8 | 410 | 23.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 2024-05-17 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 69.87% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 28.05% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 14.75 | 15.40 | 0.00 | - | 31 | 32 | 11.63% |
| TMUS250117P00180000 | 2024-04-29 12:51PM EDT | 2025-01-17 | 16.90 | 15.90 | 16.40 | 0.00 | - | 50 | 63 | 10.76% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 15.07% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 15.30% |
© 2024 Yahoo. All rights reserved.