T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00180000 | 2024-05-17 10:12AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.24 | -0.02 | -28.57% | 6 | 21 | 42.29% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 39.65% |
| TMUS240621C00180000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.14 | -0.02 | -22.22% | 28 | 1,689 | 16.99% |
| TMUS240816C00180000 | 2024-05-15 3:35PM EDT | 2024-08-16 | 0.56 | 0.58 | 0.64 | +0.04 | +7.69% | 2 | 804 | 14.87% |
| TMUS240920C00180000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 0.99 | 0.98 | 1.08 | 0.00 | - | 7 | 487 | 14.77% |
| TMUS241115C00180000 | 2024-05-17 2:23PM EDT | 2024-11-15 | 2.45 | 1.68 | 2.55 | +0.05 | +2.08% | 5 | 1,210 | 16.90% |
| TMUS241220C00180000 | 2024-05-16 11:09AM EDT | 2024-12-20 | 3.07 | 2.87 | 3.15 | 0.00 | - | 4 | 197 | 16.97% |
| TMUS250117C00180000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 3.75 | 3.60 | 3.85 | +0.18 | +5.04% | 3 | 3,451 | 17.55% |
| TMUS250321C00180000 | 2024-05-02 2:22PM EDT | 2025-03-21 | 6.90 | 4.85 | 5.50 | 0.00 | - | - | 112 | 18.78% |
| TMUS250620C00180000 | 2024-05-16 3:02PM EDT | 2025-06-20 | 8.15 | 7.30 | 8.05 | 0.00 | - | 30 | 507 | 20.51% |
| TMUS260116C00180000 | 2024-05-15 12:31PM EDT | 2026-01-16 | 13.05 | 11.00 | 13.30 | 0.00 | - | 7 | 413 | 23.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 27.80% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 15.70 | 17.20 | 0.00 | - | 31 | 32 | 18.02% |
| TMUS241115P00180000 | 2024-05-09 3:43PM EDT | 2024-11-15 | 16.35 | 15.20 | 16.75 | 0.00 | - | 20 | 26 | 11.03% |
| TMUS250117P00180000 | 2024-05-14 11:06AM EDT | 2025-01-17 | 17.45 | 16.25 | 17.10 | 0.00 | - | 20 | 83 | 10.69% |
| TMUS250321P00180000 | 2024-05-17 12:43PM EDT | 2025-03-21 | 17.65 | 16.95 | 17.75 | -0.40 | -2.22% | 39 | 57 | 11.21% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 14.21% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 14.68% |
© 2024 Yahoo. All rights reserved.