T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00180000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 1.07 | 1.10 | 1.20 | +0.23 | +27.38% | 104 | 3,376 | 28.00% |
| TMUS240628C00180000 | 2024-06-14 1:53PM EDT | 2024-06-28 | 1.50 | 1.61 | 1.91 | +0.23 | +18.11% | 4 | 662 | 25.61% |
| TMUS240705C00180000 | 2024-06-14 3:56PM EDT | 2024-07-05 | 2.40 | 2.14 | 2.55 | +0.91 | +61.07% | 202 | 137 | 25.00% |
| TMUS240712C00180000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 2.50 | 2.45 | 2.90 | -0.02 | -0.79% | 13 | 45 | 23.55% |
| TMUS240719C00180000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 3.05 | 3.10 | 3.25 | +0.44 | +16.86% | 221 | 3,451 | 22.74% |
| TMUS240726C00180000 | 2024-06-14 2:49PM EDT | 2024-07-26 | 3.40 | 2.90 | 4.05 | +0.35 | +11.48% | 6 | 4 | 24.24% |
| TMUS240802C00180000 | 2024-06-13 1:06PM EDT | 2024-08-02 | 4.15 | 4.05 | 5.10 | 0.00 | - | 32 | 32 | 26.61% |
| TMUS240816C00180000 | 2024-06-14 2:30PM EDT | 2024-08-16 | 4.90 | 5.30 | 5.55 | +0.30 | +6.52% | 51 | 1,698 | 25.03% |
| TMUS240920C00180000 | 2024-06-14 12:34PM EDT | 2024-09-20 | 6.75 | 6.70 | 6.95 | +0.95 | +16.38% | 6 | 1,000 | 23.96% |
| TMUS241115C00180000 | 2024-06-14 3:03PM EDT | 2024-11-15 | 8.97 | 8.70 | 10.05 | -0.03 | -0.33% | 11 | 1,306 | 25.93% |
| TMUS241220C00180000 | 2024-06-12 2:37PM EDT | 2024-12-20 | 8.80 | 9.40 | 11.20 | 0.00 | - | 12 | 219 | 25.68% |
| TMUS250117C00180000 | 2024-06-13 12:29PM EDT | 2025-01-17 | 10.37 | 10.00 | 12.25 | 0.00 | - | 6 | 4,284 | 25.91% |
| TMUS250321C00180000 | 2024-06-12 11:02AM EDT | 2025-03-21 | 11.21 | 11.75 | 14.15 | 0.00 | - | 16 | 129 | 25.89% |
| TMUS250620C00180000 | 2024-06-14 9:44AM EDT | 2025-06-20 | 16.00 | 13.85 | 18.00 | +1.00 | +6.67% | 5 | 709 | 27.94% |
| TMUS260116C00180000 | 2024-06-12 12:44PM EDT | 2026-01-16 | 17.91 | 18.50 | 23.00 | 0.00 | - | 1 | 417 | 27.99% |
| TMUS261218C00180000 | 2024-06-05 2:51PM EDT | 2026-12-18 | 30.00 | 24.60 | 29.50 | 0.00 | - | 1 | 2 | 28.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00180000 | 2024-06-14 3:04PM EDT | 2024-06-21 | 5.33 | 3.95 | 5.50 | -0.47 | -8.10% | 4 | 2,109 | 31.42% |
| TMUS240628P00180000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 5.86 | 4.85 | 5.85 | -1.99 | -25.35% | 4 | 3,013 | 25.06% |
| TMUS240705P00180000 | 2024-06-12 2:22PM EDT | 2024-07-05 | 7.98 | 5.55 | 6.05 | 0.00 | - | 11 | 2,035 | 21.75% |
| TMUS240712P00180000 | 2024-06-12 11:47AM EDT | 2024-07-12 | 8.65 | 5.85 | 6.35 | 0.00 | - | 7 | 12 | 20.51% |
| TMUS240719P00180000 | 2024-06-14 2:44PM EDT | 2024-07-19 | 7.30 | 6.25 | 6.50 | -0.10 | -1.35% | 57 | 2,263 | 19.08% |
| TMUS240726P00180000 | 2024-06-12 10:52AM EDT | 2024-07-26 | 6.83 | 6.20 | 7.00 | -1.51 | -18.11% | 2 | 2 | 19.63% |
| TMUS240816P00180000 | 2024-06-14 11:21AM EDT | 2024-08-16 | 8.10 | 7.80 | 8.05 | -0.25 | -2.99% | 39 | 324 | 19.76% |
| TMUS240920P00180000 | 2024-06-14 11:26AM EDT | 2024-09-20 | 9.10 | 8.85 | 9.10 | -1.62 | -15.11% | 41 | 868 | 18.80% |
| TMUS241115P00180000 | 2024-06-14 11:32AM EDT | 2024-11-15 | 11.00 | 9.70 | 10.75 | +2.70 | +32.53% | 8 | 45 | 18.66% |
| TMUS241220P00180000 | 2024-06-12 1:22PM EDT | 2024-12-20 | 12.88 | 10.35 | 12.25 | 0.00 | - | 7 | 134 | 19.83% |
| TMUS250117P00180000 | 2024-06-12 1:33PM EDT | 2025-01-17 | 13.35 | 11.20 | 12.50 | 0.00 | - | 3 | 97 | 18.97% |
| TMUS250321P00180000 | 2024-06-12 9:40AM EDT | 2025-03-21 | 12.30 | 11.95 | 13.70 | 0.00 | - | 2 | 122 | 18.66% |
| TMUS250620P00180000 | 2024-06-04 3:45PM EDT | 2025-06-20 | 11.60 | 13.20 | 16.00 | 0.00 | - | 2 | 46 | 19.47% |
| TMUS260116P00180000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 17.20 | 15.00 | 18.50 | 0.00 | - | 25 | 136 | 18.38% |
| TMUS261218P00180000 | 2024-06-11 3:47PM EDT | 2026-12-18 | 17.45 | 16.60 | 19.55 | 0.00 | - | 25 | 26 | 15.59% |
© 2024 Yahoo. All rights reserved.