T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00145000 | 2024-05-30 1:59PM EDT | 2024-06-21 | 26.05 | 28.45 | 32.75 | 0.00 | - | 2,797 | 644 | 53.32% |
| TMUS240719C00145000 | 2024-05-21 2:32PM EDT | 2024-07-19 | 20.20 | 29.25 | 33.50 | 0.00 | - | - | 30 | 58.31% |
| TMUS240816C00145000 | 2024-05-29 9:50AM EDT | 2024-08-16 | 25.18 | 30.05 | 34.30 | 0.00 | - | 2 | 13 | 50.45% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 0.00% |
| TMUS250117C00145000 | 2024-05-30 10:35AM EDT | 2025-01-17 | 30.00 | 33.50 | 35.65 | 0.00 | - | 1 | 990 | 32.72% |
| TMUS250620C00145000 | 2024-05-13 2:51PM EDT | 2025-06-20 | 27.47 | 36.10 | 39.85 | 0.00 | - | 2 | 1 | 33.27% |
| TMUS260116C00145000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 32.61 | 40.50 | 44.00 | 0.00 | - | 2 | 6 | 32.65% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00145000 | 2024-05-28 10:10AM EDT | 2024-06-21 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 2,956 | 55.37% |
| TMUS240816P00145000 | 2024-05-31 12:42PM EDT | 2024-08-16 | 0.42 | 0.17 | 0.45 | -0.08 | -16.00% | 7 | 241 | 25.76% |
| TMUS240920P00145000 | 2024-05-23 10:39AM EDT | 2024-09-20 | 0.76 | 0.45 | 2.63 | 0.00 | - | 3 | 358 | 34.58% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 2024-11-15 | 1.85 | 0.84 | 2.66 | 0.00 | - | 2,971 | 2,832 | 28.35% |
| TMUS241220P00145000 | 2024-05-30 10:43AM EDT | 2024-12-20 | 1.68 | 1.08 | 2.86 | 0.00 | - | 28 | 205 | 26.47% |
| TMUS250117P00145000 | 2024-05-28 10:23AM EDT | 2025-01-17 | 2.13 | 1.24 | 1.73 | 0.00 | - | 7 | 5,081 | 20.98% |
| TMUS250620P00145000 | 2024-05-30 12:12PM EDT | 2025-06-20 | 4.20 | 1.14 | 3.90 | 0.00 | - | 35 | 4,556 | 21.62% |
| TMUS260116P00145000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 7.30 | 2.50 | 6.25 | 0.00 | - | 2 | 354 | 21.30% |
© 2024 Yahoo. All rights reserved.