T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00155000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 19.50 | 19.60 | 23.25 | 0.00 | - | 2 | 2,400 | 66.94% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 2024-07-19 | 16.53 | 20.75 | 24.10 | 0.00 | - | 6 | 29 | 51.76% |
| TMUS240816C00155000 | 2024-05-30 2:00PM EDT | 2024-08-16 | 23.44 | 21.85 | 24.90 | +5.50 | +30.66% | 1 | 150 | 42.29% |
| TMUS240920C00155000 | 2024-06-12 10:28AM EDT | 2024-09-20 | 21.66 | 22.20 | 25.85 | 0.00 | - | 1 | 469 | 37.38% |
| TMUS241115C00155000 | 2024-06-03 11:47AM EDT | 2024-11-15 | 26.16 | 25.05 | 27.95 | 0.00 | - | 1 | 47 | 35.69% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 2024-12-20 | 24.00 | 25.25 | 28.40 | 0.00 | - | 1 | 2 | 33.30% |
| TMUS250117C00155000 | 2024-06-07 2:18PM EDT | 2025-01-17 | 31.70 | 25.65 | 29.00 | 0.00 | - | 12 | 973 | 32.43% |
| TMUS250321C00155000 | 2024-05-30 9:30AM EDT | 2025-03-21 | 22.49 | 27.00 | 30.85 | 0.00 | - | 3 | 9 | 32.17% |
| TMUS250620C00155000 | 2024-06-05 10:39AM EDT | 2025-06-20 | 34.66 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 33.17% |
| TMUS260116C00155000 | 2024-05-30 1:22PM EDT | 2026-01-16 | 31.65 | 33.50 | 38.00 | 0.00 | - | 12 | 63 | 31.69% |
| TMUS261218C00155000 | 2024-05-23 11:55AM EDT | 2026-12-18 | 32.35 | 39.00 | 44.00 | 0.00 | - | - | 1 | 31.35% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00155000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 0.23 | 0.16 | 0.40 | -0.16 | -41.03% | 210 | 6,579 | 60.84% |
| TMUS240628P00155000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 0.34 | 0.19 | 0.56 | -0.05 | -12.82% | 15 | 220 | 48.29% |
| TMUS240705P00155000 | 2024-06-12 11:57AM EDT | 2024-07-05 | 0.40 | 0.27 | 0.62 | 0.00 | - | 5 | 28 | 39.94% |
| TMUS240712P00155000 | 2024-06-12 3:46PM EDT | 2024-07-12 | 0.55 | 0.26 | 1.65 | 0.00 | - | - | 10 | 45.80% |
| TMUS240719P00155000 | 2024-06-12 3:56PM EDT | 2024-07-19 | 0.60 | 0.40 | 0.67 | -0.09 | -13.04% | 15 | 332 | 31.25% |
| TMUS240816P00155000 | 2024-06-14 1:05PM EDT | 2024-08-16 | 1.29 | 1.12 | 1.34 | +0.04 | +3.20% | 52 | 569 | 28.24% |
| TMUS240920P00155000 | 2024-06-14 2:19PM EDT | 2024-09-20 | 1.72 | 0.83 | 2.07 | -0.28 | -14.00% | 68 | 1,357 | 26.17% |
| TMUS241115P00155000 | 2024-06-13 10:05AM EDT | 2024-11-15 | 2.74 | 1.82 | 2.97 | 0.00 | - | 1 | 471 | 23.95% |
| TMUS241220P00155000 | 2024-06-04 12:25PM EDT | 2024-12-20 | 2.33 | 2.63 | 3.90 | 0.00 | - | 2 | 150 | 24.27% |
| TMUS250117P00155000 | 2024-06-12 12:46PM EDT | 2025-01-17 | 3.40 | 2.90 | 4.40 | -0.43 | -11.23% | 2 | 1,547 | 23.91% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 1.47 | 3.70 | 0.00 | - | 20 | 1,064 | 19.46% |
| TMUS250620P00155000 | 2024-06-12 1:10PM EDT | 2025-06-20 | 6.00 | 3.20 | 6.00 | 0.00 | - | 7 | 2,957 | 21.25% |
| TMUS260116P00155000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 9.00 | 5.85 | 7.75 | 0.00 | - | 2 | 791 | 19.45% |
© 2024 Yahoo. All rights reserved.