T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00140000 | 2024-05-30 1:59PM EDT | 2024-06-21 | 31.55 | 33.45 | 37.70 | 0.00 | - | 1,740 | 769 | 60.55% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 2024-08-16 | 25.45 | 34.90 | 39.15 | 0.00 | - | 1 | 3 | 55.55% |
| TMUS240920C00140000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 35.00 | 35.25 | 38.95 | +6.01 | +20.73% | 2 | 1 | 45.20% |
| TMUS250117C00140000 | 2024-05-22 10:57AM EDT | 2025-01-17 | 30.10 | 37.80 | 40.15 | 0.00 | - | 1 | 1,711 | 34.94% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 19.32% |
| TMUS260116C00140000 | 2024-05-16 10:24AM EDT | 2026-01-16 | 36.00 | 44.00 | 48.00 | 0.00 | - | 2 | 14 | 34.04% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607P00140000 | 2024-05-30 3:34PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 63.67% |
| TMUS240621P00140000 | 2024-05-24 12:30PM EDT | 2024-06-21 | 0.14 | 0.01 | 1.00 | 0.00 | - | 1 | 5,195 | 58.06% |
| TMUS240816P00140000 | 2024-05-23 3:41PM EDT | 2024-08-16 | 0.33 | 0.16 | 0.51 | 0.00 | - | 1 | 145 | 30.40% |
| TMUS240920P00140000 | 2024-05-29 1:46PM EDT | 2024-09-20 | 0.53 | 0.00 | 2.54 | 0.00 | - | 1 | 1,311 | 38.50% |
| TMUS241115P00140000 | 2024-05-22 10:32AM EDT | 2024-11-15 | 1.00 | 0.00 | 2.94 | 0.00 | - | 5 | 2,016 | 33.04% |
| TMUS241220P00140000 | 2024-05-28 11:12AM EDT | 2024-12-20 | 1.40 | 0.00 | 2.15 | 0.00 | - | 10 | 48 | 27.10% |
| TMUS250117P00140000 | 2024-05-23 10:09AM EDT | 2025-01-17 | 1.89 | 0.16 | 1.39 | 0.00 | - | 93 | 3,889 | 22.34% |
| TMUS250321P00140000 | 2024-05-02 11:35AM EDT | 2025-03-21 | 2.69 | 0.00 | 1.97 | 0.00 | - | - | 5 | 21.92% |
| TMUS250620P00140000 | 2024-05-30 10:52AM EDT | 2025-06-20 | 3.35 | 1.06 | 3.20 | 0.00 | - | 36 | 2,314 | 22.49% |
| TMUS260116P00140000 | 2024-05-21 10:21AM EDT | 2026-01-16 | 6.05 | 2.00 | 5.50 | 0.00 | - | 2 | 48 | 22.33% |
© 2024 Yahoo. All rights reserved.