T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00150000 | 2024-05-29 3:28PM EDT | 2024-06-21 | 21.52 | 23.20 | 27.85 | +2.92 | +15.70% | 1 | 2,052 | 72.39% |
| TMUS240628C00150000 | 2024-05-24 12:13PM EDT | 2024-06-28 | 15.00 | 23.35 | 28.00 | 0.00 | - | 1 | 1 | 63.93% |
| TMUS240816C00150000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 27.13 | 25.20 | 29.50 | +4.82 | +21.60% | 37 | 304 | 45.53% |
| TMUS240920C00150000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 16.97 | 25.95 | 29.05 | 0.00 | - | 116 | 140 | 36.07% |
| TMUS241115C00150000 | 2024-05-31 9:50AM EDT | 2024-11-15 | 25.10 | 28.90 | 29.85 | +7.05 | +39.06% | 2 | 23 | 31.86% |
| TMUS241220C00150000 | 2024-05-03 1:02PM EDT | 2024-12-20 | 21.13 | 29.30 | 30.85 | 0.00 | - | 4 | 4 | 31.62% |
| TMUS250117C00150000 | 2024-05-29 10:31AM EDT | 2025-01-17 | 24.62 | 29.00 | 31.15 | 0.00 | - | 1 | 940 | 30.36% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 9.69% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 28.32 | 36.50 | 39.70 | 0.00 | - | 25 | 17 | 30.79% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607P00150000 | 2024-05-29 10:12AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.10 | 0.00 | - | 14 | 17 | 55.08% |
| TMUS240614P00150000 | 2024-05-10 1:12PM EDT | 2024-06-14 | 0.14 | 0.01 | 1.33 | 0.00 | - | - | 2 | 56.49% |
| TMUS240621P00150000 | 2024-05-30 2:04PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.17 | 0.00 | - | 27 | 5,326 | 34.72% |
| TMUS240628P00150000 | 2024-05-22 9:50AM EDT | 2024-06-28 | 0.28 | 0.04 | 2.16 | 0.00 | - | - | 1 | 56.37% |
| TMUS240719P00150000 | 2024-05-29 10:26AM EDT | 2024-07-19 | 0.26 | 0.09 | 0.35 | 0.00 | - | 6 | 514 | 26.07% |
| TMUS240816P00150000 | 2024-05-31 11:57AM EDT | 2024-08-16 | 0.56 | 0.42 | 0.55 | -0.08 | -12.50% | 4 | 732 | 22.97% |
| TMUS240920P00150000 | 2024-05-23 10:39AM EDT | 2024-09-20 | 1.16 | 0.54 | 0.86 | 0.00 | - | 3 | 471 | 21.30% |
| TMUS241115P00150000 | 2024-05-16 11:03AM EDT | 2024-11-15 | 2.61 | 1.12 | 2.90 | 0.00 | - | 1 | 117 | 25.64% |
| TMUS241220P00150000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 2.60 | 1.47 | 2.48 | 0.00 | - | 5 | 483 | 22.00% |
| TMUS250117P00150000 | 2024-05-31 12:05PM EDT | 2025-01-17 | 2.45 | 1.84 | 2.19 | -0.12 | -4.67% | 1 | 3,065 | 19.73% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 2025-03-21 | 3.80 | 0.73 | 2.98 | 0.00 | - | 1 | 217 | 19.59% |
| TMUS250620P00150000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 4.85 | 1.86 | 4.40 | 0.00 | - | 2 | 3,629 | 20.10% |
| TMUS260116P00150000 | 2024-05-23 11:15AM EDT | 2026-01-16 | 8.28 | 3.50 | 7.20 | 0.00 | - | 90 | 1,164 | 20.43% |
| TMUS261218P00150000 | 2024-05-30 1:12PM EDT | 2026-12-18 | 9.50 | 6.50 | 11.00 | 0.00 | - | 3 | 3 | 20.61% |
© 2024 Yahoo. All rights reserved.