T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00200000 | 2024-04-25 10:45AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 78 | 203.13% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 2024-05-17 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 50.78% |
| TMUS240621C00200000 | 2024-04-12 2:35PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 457 | 33.13% |
| TMUS240816C00200000 | 2024-05-02 3:28PM EDT | 2024-08-16 | 0.16 | 0.10 | 0.18 | -0.03 | -15.79% | 2 | 45 | 18.46% |
| TMUS240920C00200000 | 2024-05-02 2:05PM EDT | 2024-09-20 | 0.35 | 0.21 | 0.36 | +0.10 | +40.00% | 2 | 24 | 18.09% |
| TMUS241115C00200000 | 2024-04-16 1:02PM EDT | 2024-11-15 | 0.79 | 0.48 | 0.69 | 0.00 | - | 190 | 194 | 17.54% |
| TMUS241220C00200000 | 2024-05-01 3:14PM EDT | 2024-12-20 | 1.11 | 0.84 | 0.99 | 0.00 | - | 1 | 20 | 17.62% |
| TMUS250117C00200000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 1.26 | 1.03 | 1.27 | -0.24 | -16.00% | 14 | 626 | 17.75% |
| TMUS250620C00200000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 3.65 | 3.40 | 4.05 | +0.19 | +5.49% | 189 | 1,119 | 20.42% |
| TMUS260116C00200000 | 2024-04-26 3:19PM EDT | 2026-01-16 | 7.35 | 6.25 | 7.85 | 0.00 | - | 13 | 276 | 22.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 2024-06-21 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 153.47% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 2025-01-17 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 62.39% |
© 2024 Yahoo. All rights reserved.