T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 15 | 74.22% |
| TMUS240510C00185000 | 2024-04-08 9:45AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240517C00185000 | 2024-05-01 10:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 1,254 | 42.41% |
| TMUS240621C00185000 | 2024-04-30 10:12AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.75 | 0.00 | - | 2 | 2,401 | 23.76% |
| TMUS240816C00185000 | 2024-05-02 12:01PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.67 | -0.08 | -11.43% | 3 | 88 | 15.91% |
| TMUS240920C00185000 | 2024-04-30 11:56AM EDT | 2024-09-20 | 0.86 | 0.98 | 1.25 | 0.00 | - | 1 | 491 | 16.54% |
| TMUS241115C00185000 | 2024-05-02 12:25PM EDT | 2024-11-15 | 2.41 | 2.28 | 2.43 | -0.52 | -17.75% | 3 | 58 | 17.69% |
| TMUS241220C00185000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 3.02 | 2.77 | 3.00 | 0.00 | - | 1 | 85 | 17.75% |
| TMUS250117C00185000 | 2024-05-02 12:34PM EDT | 2025-01-17 | 3.55 | 3.45 | 3.65 | -0.20 | -5.33% | 17 | 2,270 | 18.25% |
| TMUS250620C00185000 | 2024-04-30 11:55AM EDT | 2025-06-20 | 6.73 | 7.05 | 7.55 | 0.00 | - | 6 | 536 | 20.81% |
| TMUS260116C00185000 | 2024-04-17 10:02AM EDT | 2026-01-16 | 11.18 | 10.90 | 12.55 | 0.00 | - | 99 | 116 | 23.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 2024-05-17 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 58.89% |
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 2024-06-21 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 32.69% |
| TMUS240816P00185000 | 2024-04-18 11:00AM EDT | 2024-08-16 | 24.20 | 19.65 | 20.25 | 0.00 | - | - | 20 | 14.81% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 2025-01-17 | 23.10 | 19.10 | 20.55 | 0.00 | - | 75 | 94 | 10.73% |
| TMUS250620P00185000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 29.85 | 25.50 | 26.35 | 0.00 | - | - | 1 | 19.36% |
© 2024 Yahoo. All rights reserved.