T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607C00160000 | 2024-05-30 3:19PM EDT | 2024-06-07 | 10.58 | 12.80 | 17.45 | -0.32 | -2.94% | 2 | 3 | 84.28% |
| TMUS240614C00160000 | 2024-05-30 9:38AM EDT | 2024-06-14 | 11.60 | 13.10 | 17.75 | +1.80 | +18.37% | 1 | 9 | 62.63% |
| TMUS240621C00160000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 15.35 | 15.15 | 18.00 | +4.35 | +39.55% | 450 | 46,130 | 53.15% |
| TMUS240628C00160000 | 2024-05-21 9:44AM EDT | 2024-06-28 | 5.60 | 13.50 | 18.15 | 0.00 | - | 10 | 3 | 47.07% |
| TMUS240719C00160000 | 2024-05-30 1:26PM EDT | 2024-07-19 | 12.09 | 15.55 | 18.00 | +0.14 | +1.17% | 3 | 77 | 34.79% |
| TMUS240816C00160000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 17.25 | 17.65 | 19.80 | +3.43 | +24.82% | 8 | 943 | 34.91% |
| TMUS240920C00160000 | 2024-05-30 1:44PM EDT | 2024-09-20 | 14.10 | 18.15 | 19.20 | 0.00 | - | 56 | 647 | 27.02% |
| TMUS241115C00160000 | 2024-05-31 3:01PM EDT | 2024-11-15 | 18.52 | 20.35 | 21.15 | +1.53 | +9.01% | 11 | 122 | 27.05% |
| TMUS241220C00160000 | 2024-05-31 1:33PM EDT | 2024-12-20 | 18.58 | 21.00 | 22.35 | +6.72 | +56.66% | 1 | 335 | 27.30% |
| TMUS250117C00160000 | 2024-05-31 2:59PM EDT | 2025-01-17 | 20.05 | 21.10 | 22.85 | +2.55 | +14.57% | 3 | 2,138 | 26.63% |
| TMUS250620C00160000 | 2024-05-29 1:03PM EDT | 2025-06-20 | 21.39 | 24.50 | 28.05 | 0.00 | - | 5 | 326 | 28.78% |
| TMUS260116C00160000 | 2024-05-28 10:37AM EDT | 2026-01-16 | 25.61 | 29.50 | 33.30 | 0.00 | - | 2 | 445 | 29.62% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607P00160000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.06 | -0.07 | -58.33% | 7 | 951 | 32.03% |
| TMUS240614P00160000 | 2024-05-28 3:31PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.19 | 0.00 | - | 2 | 144 | 27.74% |
| TMUS240621P00160000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.23 | 0.17 | 0.22 | -0.02 | -8.00% | 788 | 22,933 | 23.34% |
| TMUS240628P00160000 | 2024-05-30 1:29PM EDT | 2024-06-28 | 0.28 | 0.02 | 0.29 | -0.08 | -22.22% | 3 | 69 | 21.49% |
| TMUS240705P00160000 | 2024-05-31 3:27PM EDT | 2024-07-05 | 0.34 | 0.19 | 1.89 | -0.22 | -39.29% | 1 | 1 | 33.66% |
| TMUS240719P00160000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.48 | 0.40 | 0.55 | -0.46 | -48.94% | 4 | 495 | 19.02% |
| TMUS240816P00160000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 1.08 | 0.48 | 1.19 | -0.55 | -33.74% | 32 | 891 | 19.17% |
| TMUS240920P00160000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 1.54 | 1.44 | 1.72 | -0.60 | -28.04% | 10 | 665 | 18.15% |
| TMUS241115P00160000 | 2024-05-31 2:18PM EDT | 2024-11-15 | 2.95 | 2.26 | 2.74 | -0.45 | -13.24% | 26 | 1,004 | 17.95% |
| TMUS241220P00160000 | 2024-05-23 10:14AM EDT | 2024-12-20 | 3.50 | 2.60 | 3.40 | -1.40 | -28.57% | 6 | 1,308 | 18.02% |
| TMUS250117P00160000 | 2024-05-29 3:27PM EDT | 2025-01-17 | 4.20 | 1.68 | 3.65 | -0.70 | -14.29% | 10 | 2,661 | 17.48% |
| TMUS250321P00160000 | 2024-05-16 10:21AM EDT | 2025-03-21 | 7.50 | 3.55 | 4.65 | 0.00 | - | 2 | 5 | 17.51% |
| TMUS250620P00160000 | 2024-05-31 11:01AM EDT | 2025-06-20 | 6.83 | 3.75 | 6.15 | -0.92 | -11.87% | 46 | 4,008 | 17.82% |
| TMUS260116P00160000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 8.50 | 5.50 | 9.25 | -1.79 | -17.40% | 2 | 1,036 | 18.36% |
© 2024 Yahoo. All rights reserved.