T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00120000 | 2024-05-30 1:59PM EDT | 2024-06-21 | 51.50 | 54.15 | 57.90 | 0.00 | - | 1,160 | 0 | 107.81% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 2024-09-20 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS250117C00120000 | 2024-05-28 12:52PM EDT | 2025-01-17 | 50.42 | 57.00 | 60.50 | 0.00 | - | 3 | 63 | 49.37% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 2025-06-20 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS260116C00120000 | 2024-02-01 2:29PM EDT | 2026-01-16 | 51.75 | 51.90 | 53.70 | 0.00 | - | 1 | 2 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00120000 | 2024-06-14 2:05PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 7 | 13,928 | 112.11% |
| TMUS240628P00120000 | 2024-06-14 11:31AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.50 | -0.02 | -28.57% | 10 | 20 | 98.73% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 2024-07-19 | 0.11 | 0.00 | 2.05 | 0.00 | - | - | 2 | 81.47% |
| TMUS240816P00120000 | 2024-05-13 12:54PM EDT | 2024-08-16 | 0.20 | 0.10 | 1.63 | 0.00 | - | 1 | 9 | 58.50% |
| TMUS240920P00120000 | 2024-05-08 10:17AM EDT | 2024-09-20 | 0.29 | 0.00 | 2.43 | 0.00 | - | 2 | 21 | 50.61% |
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 2024-11-15 | 0.79 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 49.41% |
| TMUS241220P00120000 | 2024-05-20 10:28AM EDT | 2024-12-20 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 37.71% |
| TMUS250117P00120000 | 2024-06-04 2:56PM EDT | 2025-01-17 | 0.50 | 0.43 | 1.34 | 0.00 | - | 19 | 3,088 | 34.82% |
| TMUS250321P00120000 | 2024-05-31 3:37PM EDT | 2025-03-21 | 0.72 | 0.00 | 2.99 | 0.00 | - | 1 | 3 | 38.07% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 2025-06-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 370 | 6.25% |
| TMUS260116P00120000 | 2024-05-30 12:09PM EDT | 2026-01-16 | 2.94 | 0.00 | 5.00 | 0.00 | - | 8 | 12 | 31.31% |
© 2024 Yahoo. All rights reserved.