T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00175000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 3.00 | 3.05 | 3.30 | +0.35 | +13.21% | 263 | 5,682 | 28.64% |
| TMUS240628C00175000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 3.95 | 3.85 | 4.20 | +0.41 | +11.58% | 16 | 414 | 26.87% |
| TMUS240705C00175000 | 2024-06-14 3:08PM EDT | 2024-07-05 | 4.25 | 4.40 | 5.10 | +0.10 | +2.41% | 189 | 138 | 27.32% |
| TMUS240712C00175000 | 2024-06-14 2:03PM EDT | 2024-07-12 | 4.75 | 5.10 | 5.35 | +0.40 | +9.20% | 20 | 61 | 24.95% |
| TMUS240719C00175000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 5.30 | 5.35 | 5.75 | +0.65 | +13.98% | 180 | 5,700 | 24.17% |
| TMUS240726C00175000 | 2024-06-14 2:34PM EDT | 2024-07-26 | 5.45 | 4.25 | 6.40 | +0.15 | +2.83% | 1 | 21 | 24.81% |
| TMUS240802C00175000 | 2024-06-13 12:44PM EDT | 2024-08-02 | 6.25 | 6.45 | 7.60 | 0.00 | - | 8 | 8 | 27.66% |
| TMUS240816C00175000 | 2024-06-14 11:25AM EDT | 2024-08-16 | 7.65 | 7.85 | 8.15 | +0.60 | +8.51% | 11 | 1,906 | 26.29% |
| TMUS240920C00175000 | 2024-06-14 3:11PM EDT | 2024-09-20 | 8.95 | 9.30 | 9.55 | +0.75 | +9.15% | 68 | 1,342 | 24.95% |
| TMUS241115C00175000 | 2024-06-14 3:03PM EDT | 2024-11-15 | 11.47 | 10.75 | 12.75 | +0.96 | +9.13% | 6 | 588 | 26.96% |
| TMUS241220C00175000 | 2024-06-12 12:36PM EDT | 2024-12-20 | 10.30 | 11.85 | 14.05 | 0.00 | - | 3 | 262 | 26.93% |
| TMUS250117C00175000 | 2024-06-14 1:10PM EDT | 2025-01-17 | 13.90 | 12.45 | 14.90 | +0.75 | +5.70% | 5 | 793 | 26.71% |
| TMUS250321C00175000 | 2024-06-14 12:57PM EDT | 2025-03-21 | 15.61 | 14.20 | 16.70 | +0.21 | +1.36% | 1 | 7 | 26.47% |
| TMUS250620C00175000 | 2024-06-13 1:10PM EDT | 2025-06-20 | 17.75 | 16.50 | 20.50 | 0.00 | - | 1 | 1,323 | 28.42% |
| TMUS260116C00175000 | 2024-06-04 12:52PM EDT | 2026-01-16 | 23.98 | 21.50 | 25.50 | 0.00 | - | 39 | 650 | 28.44% |
| TMUS261218C00175000 | 2024-06-07 2:28PM EDT | 2026-12-18 | 34.07 | 27.05 | 31.95 | 0.00 | - | 1 | 13 | 28.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00175000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 2.00 | 1.84 | 2.04 | -0.43 | -17.70% | 512 | 5,097 | 25.83% |
| TMUS240628P00175000 | 2024-06-13 3:50PM EDT | 2024-06-28 | 3.00 | 2.52 | 2.92 | 0.00 | - | 4 | 788 | 24.74% |
| TMUS240705P00175000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 3.35 | 2.72 | 3.35 | -0.15 | -4.29% | 24 | 2,553 | 22.78% |
| TMUS240712P00175000 | 2024-06-13 10:07AM EDT | 2024-07-12 | 4.40 | 3.05 | 3.60 | 0.00 | - | 1 | 961 | 21.02% |
| TMUS240719P00175000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.80 | 3.55 | 3.95 | -0.45 | -10.59% | 280 | 4,618 | 20.43% |
| TMUS240726P00175000 | 2024-06-14 3:38PM EDT | 2024-07-26 | 4.40 | 2.99 | 4.50 | +0.75 | +20.55% | 2 | 4 | 20.97% |
| TMUS240802P00175000 | 2024-06-14 10:58AM EDT | 2024-08-02 | 5.04 | 4.40 | 5.55 | -0.46 | -8.36% | 4 | 4 | 23.52% |
| TMUS240816P00175000 | 2024-06-14 2:53PM EDT | 2024-08-16 | 5.95 | 5.35 | 5.70 | +0.20 | +3.48% | 185 | 1,020 | 21.27% |
| TMUS240920P00175000 | 2024-06-14 3:19PM EDT | 2024-09-20 | 6.85 | 6.45 | 6.70 | 0.00 | - | 105 | 306 | 19.82% |
| TMUS241115P00175000 | 2024-06-14 11:32AM EDT | 2024-11-15 | 8.15 | 7.85 | 8.45 | -1.05 | -11.41% | 6 | 144 | 19.67% |
| TMUS241220P00175000 | 2024-06-14 3:35PM EDT | 2024-12-20 | 9.05 | 8.65 | 9.45 | -0.65 | -6.70% | 1 | 118 | 19.75% |
| TMUS250117P00175000 | 2024-06-14 1:15PM EDT | 2025-01-17 | 9.30 | 9.00 | 10.10 | -0.35 | -3.63% | 95 | 314 | 19.64% |
| TMUS250321P00175000 | 2024-06-12 12:53PM EDT | 2025-03-21 | 11.90 | 9.90 | 11.30 | 0.00 | - | 21 | 50 | 19.26% |
| TMUS250620P00175000 | 2024-06-11 1:46PM EDT | 2025-06-20 | 9.95 | 11.00 | 14.00 | 0.00 | - | 30 | 1,606 | 20.58% |
| TMUS260116P00175000 | 2024-06-13 12:47PM EDT | 2026-01-16 | 14.00 | 12.55 | 16.00 | 0.00 | - | 1 | 425 | 18.73% |
| TMUS261218P00175000 | 2024-06-03 9:37AM EDT | 2026-12-18 | 16.00 | 14.50 | 19.00 | 0.00 | - | 2 | 4 | 17.64% |
© 2024 Yahoo. All rights reserved.