T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607C00165000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 9.00 | 8.15 | 12.15 | +3.00 | +50.00% | 6 | 28 | 62.60% |
| TMUS240614C00165000 | 2024-05-31 12:56PM EDT | 2024-06-14 | 6.75 | 10.05 | 11.20 | +0.75 | +12.50% | 5 | 277 | 34.68% |
| TMUS240621C00165000 | 2024-05-31 2:13PM EDT | 2024-06-21 | 8.05 | 9.35 | 13.05 | +1.58 | +24.42% | 41 | 13,519 | 42.86% |
| TMUS240628C00165000 | 2024-05-31 12:00PM EDT | 2024-06-28 | 7.50 | 9.00 | 13.00 | +0.65 | +9.49% | 1 | 11 | 36.80% |
| TMUS240705C00165000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 10.98 | 10.90 | 13.65 | +3.78 | +52.50% | 6 | 15 | 36.51% |
| TMUS240719C00165000 | 2024-05-31 2:09PM EDT | 2024-07-19 | 11.20 | 11.75 | 12.25 | +3.35 | +42.68% | 77 | 671 | 24.16% |
| TMUS240816C00165000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 12.86 | 12.10 | 14.10 | +2.96 | +29.90% | 26 | 1,382 | 26.26% |
| TMUS240920C00165000 | 2024-05-31 9:35AM EDT | 2024-09-20 | 11.00 | 13.15 | 15.05 | +0.80 | +7.84% | 2 | 627 | 24.58% |
| TMUS241115C00165000 | 2024-05-31 1:15PM EDT | 2024-11-15 | 13.80 | 16.40 | 17.15 | +2.85 | +26.03% | 4 | 241 | 25.00% |
| TMUS241220C00165000 | 2024-05-31 1:45PM EDT | 2024-12-20 | 15.05 | 17.10 | 18.55 | +1.68 | +12.57% | 33 | 253 | 25.67% |
| TMUS250117C00165000 | 2024-05-31 1:34PM EDT | 2025-01-17 | 15.57 | 18.15 | 19.00 | +2.22 | +16.63% | 1 | 1,668 | 24.94% |
| TMUS250321C00165000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 20.30 | 18.15 | 21.00 | +4.05 | +24.92% | 6 | 13 | 25.54% |
| TMUS250620C00165000 | 2024-05-31 3:53PM EDT | 2025-06-20 | 20.75 | 21.60 | 24.30 | +2.73 | +15.15% | 1 | 440 | 27.23% |
| TMUS260116C00165000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 20.46 | 26.00 | 29.40 | 0.00 | - | 23 | 585 | 27.97% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607P00165000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.10 | -0.20 | -66.67% | 21 | 453 | 24.61% |
| TMUS240614P00165000 | 2024-05-31 3:17PM EDT | 2024-06-14 | 0.28 | 0.18 | 1.12 | -0.32 | -53.33% | 7 | 196 | 33.35% |
| TMUS240621P00165000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 0.41 | 0.05 | 1.06 | -0.49 | -54.44% | 25 | 4,894 | 26.69% |
| TMUS240628P00165000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.39 | 0.25 | 0.43 | -0.74 | -65.49% | 1,357 | 608 | 17.24% |
| TMUS240705P00165000 | 2024-05-31 3:49PM EDT | 2024-07-05 | 0.94 | 0.36 | 0.55 | -0.32 | -25.40% | 267 | 5 | 16.58% |
| TMUS240719P00165000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.82 | 0.60 | 1.04 | -0.80 | -49.38% | 171 | 870 | 17.35% |
| TMUS240816P00165000 | 2024-05-31 2:36PM EDT | 2024-08-16 | 2.12 | 1.32 | 1.86 | -0.68 | -24.29% | 41 | 802 | 17.52% |
| TMUS240920P00165000 | 2024-05-31 1:35PM EDT | 2024-09-20 | 1.44 | 2.18 | 2.48 | -2.16 | -60.00% | 26 | 1,474 | 16.61% |
| TMUS241115P00165000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 3.80 | 1.69 | 3.70 | -0.90 | -19.15% | 224 | 454 | 16.70% |
| TMUS241220P00165000 | 2024-05-31 2:46PM EDT | 2024-12-20 | 4.67 | 3.85 | 4.40 | -1.28 | -21.51% | 37 | 307 | 16.76% |
| TMUS250117P00165000 | 2024-05-31 2:02PM EDT | 2025-01-17 | 5.40 | 4.30 | 4.70 | -1.00 | -15.62% | 4 | 2,533 | 16.33% |
| TMUS250321P00165000 | 2024-05-23 11:25AM EDT | 2025-03-21 | 8.20 | 4.70 | 5.85 | 0.00 | - | 13 | 40 | 16.55% |
| TMUS250620P00165000 | 2024-05-29 10:35AM EDT | 2025-06-20 | 9.50 | 6.20 | 7.80 | 0.00 | - | 6 | 895 | 17.46% |
| TMUS260116P00165000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 12.45 | 7.00 | 10.90 | 0.00 | - | 2 | 227 | 17.81% |
| TMUS261218P00165000 | 2024-05-29 9:36AM EDT | 2026-12-18 | 15.00 | 10.50 | 15.00 | 0.00 | - | 1 | 2 | 18.16% |
© 2024 Yahoo. All rights reserved.