T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00160000 | 2024-05-17 12:39PM EDT | 2024-05-24 | 4.05 | 3.70 | 5.05 | +0.23 | +6.02% | 17 | 407 | 28.71% |
| TMUS240531C00160000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 4.25 | 4.25 | 4.45 | +0.25 | +6.25% | 5 | 524 | 14.04% |
| TMUS240607C00160000 | 2024-05-16 3:49PM EDT | 2024-06-07 | 4.20 | 4.30 | 4.55 | 0.00 | - | 4 | 12 | 12.40% |
| TMUS240614C00160000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 4.30 | 4.15 | 5.65 | 0.00 | - | 5 | 27 | 18.25% |
| TMUS240621C00160000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.05 | +0.15 | +3.16% | 14 | 46,484 | 12.83% |
| TMUS240816C00160000 | 2024-05-17 2:27PM EDT | 2024-08-16 | 7.85 | 7.85 | 8.05 | +0.20 | +2.61% | 56 | 883 | 18.07% |
| TMUS240920C00160000 | 2024-05-15 10:20AM EDT | 2024-09-20 | 8.45 | 8.75 | 9.65 | 0.00 | - | 66 | 595 | 19.70% |
| TMUS241115C00160000 | 2024-05-17 1:41PM EDT | 2024-11-15 | 11.30 | 11.15 | 11.55 | +0.50 | +4.63% | 24 | 10 | 20.64% |
| TMUS241220C00160000 | 2024-05-17 12:34PM EDT | 2024-12-20 | 11.86 | 11.95 | 12.25 | -0.89 | -6.98% | 4 | 335 | 20.33% |
| TMUS250117C00160000 | 2024-05-16 10:08AM EDT | 2025-01-17 | 12.65 | 12.85 | 13.25 | 0.00 | - | 2 | 2,123 | 21.05% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 17.35 | 19.25 | 0.00 | - | 5 | 329 | 25.48% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 23.10 | 20.50 | 23.45 | 0.00 | - | 1 | 447 | 25.73% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00160000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.12 | -0.03 | -21.43% | 2,042 | 948 | 13.18% |
| TMUS240531P00160000 | 2024-05-17 2:13PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.32 | -0.16 | -35.56% | 103 | 617 | 12.43% |
| TMUS240607P00160000 | 2024-05-16 3:34PM EDT | 2024-06-07 | 0.66 | 0.40 | 0.53 | 0.00 | - | 749 | 923 | 12.23% |
| TMUS240614P00160000 | 2024-05-16 1:34PM EDT | 2024-06-14 | 0.93 | 0.60 | 0.75 | 0.00 | - | 65 | 115 | 12.26% |
| TMUS240621P00160000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.95 | 0.86 | 0.94 | -0.12 | -11.21% | 291 | 20,801 | 12.17% |
| TMUS240816P00160000 | 2024-05-17 11:43AM EDT | 2024-08-16 | 2.67 | 2.55 | 2.63 | -0.14 | -4.98% | 73 | 869 | 13.46% |
| TMUS240920P00160000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 3.85 | 3.25 | 3.40 | 0.00 | - | 106 | 580 | 13.59% |
| TMUS241115P00160000 | 2024-05-17 1:37PM EDT | 2024-11-15 | 4.57 | 4.45 | 4.70 | -0.58 | -11.26% | 466 | 458 | 14.27% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 6.30 | 5.10 | 5.30 | 0.00 | - | 2 | 1,308 | 14.31% |
| TMUS250117P00160000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 6.30 | 5.60 | 5.80 | 0.00 | - | 23 | 1,334 | 14.44% |
| TMUS250321P00160000 | 2024-05-16 10:21AM EDT | 2025-03-21 | 7.50 | 6.20 | 6.90 | 0.00 | - | 2 | 5 | 14.77% |
| TMUS250620P00160000 | 2024-05-16 12:28PM EDT | 2025-06-20 | 8.25 | 7.50 | 8.50 | -0.73 | -8.13% | 12 | 3,901 | 15.39% |
| TMUS260116P00160000 | 2024-05-16 12:25PM EDT | 2026-01-16 | 11.90 | 10.00 | 11.50 | 0.00 | - | 2 | 1,031 | 16.10% |
© 2024 Yahoo. All rights reserved.