T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240614C00185000 | 2024-06-07 3:56PM EDT | 2024-06-14 | 0.62 | 0.56 | 0.68 | +0.08 | +14.81% | 151 | 97 | 24.27% |
| TMUS240621C00185000 | 2024-06-07 3:43PM EDT | 2024-06-21 | 1.22 | 1.21 | 1.33 | +0.06 | +5.17% | 714 | 19,586 | 23.10% |
| TMUS240628C00185000 | 2024-06-07 2:51PM EDT | 2024-06-28 | 1.73 | 1.46 | 1.96 | +0.11 | +6.79% | 5 | 49 | 23.10% |
| TMUS240705C00185000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 2.19 | 2.10 | 2.40 | +0.19 | +9.50% | 210 | 21 | 22.46% |
| TMUS240712C00185000 | 2024-06-06 9:48AM EDT | 2024-07-12 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMUS240719C00185000 | 2024-06-07 3:16PM EDT | 2024-07-19 | 3.28 | 3.05 | 3.35 | +0.29 | +9.70% | 573 | 4,479 | 22.53% |
| TMUS240816C00185000 | 2024-06-07 3:34PM EDT | 2024-08-16 | 5.28 | 5.00 | 5.30 | +0.38 | +7.76% | 130 | 681 | 23.89% |
| TMUS240920C00185000 | 2024-06-07 3:57PM EDT | 2024-09-20 | 6.43 | 6.25 | 6.50 | +0.28 | +4.55% | 5 | 519 | 22.68% |
| TMUS241115C00185000 | 2024-06-05 12:39PM EDT | 2024-11-15 | 9.10 | 8.30 | 9.50 | 0.00 | - | 56 | 1,019 | 24.67% |
| TMUS241220C00185000 | 2024-06-03 10:16AM EDT | 2024-12-20 | 8.00 | 9.80 | 10.60 | 0.00 | - | 1 | 87 | 24.45% |
| TMUS250117C00185000 | 2024-06-05 12:39PM EDT | 2025-01-17 | 11.25 | 10.75 | 12.05 | 0.00 | - | 2 | 2,651 | 25.46% |
| TMUS250321C00185000 | 2024-06-06 1:43PM EDT | 2025-03-21 | 13.07 | 12.40 | 14.95 | 0.00 | - | 1 | 22 | 27.05% |
| TMUS250620C00185000 | 2024-06-05 10:11AM EDT | 2025-06-20 | 15.15 | 13.55 | 18.00 | 0.00 | - | 6 | 536 | 27.75% |
| TMUS260116C00185000 | 2024-06-04 12:55PM EDT | 2026-01-16 | 18.70 | 19.80 | 23.00 | 0.00 | - | 2 | 197 | 27.75% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00185000 | 2024-06-06 10:16AM EDT | 2024-06-21 | 5.55 | 5.90 | 6.65 | 0.00 | - | 22 | 12 | 24.29% |
| TMUS240712P00185000 | 2024-06-04 3:25PM EDT | 2024-07-12 | 8.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMUS240719P00185000 | 2024-06-07 3:48PM EDT | 2024-07-19 | 7.20 | 7.25 | 7.55 | -0.10 | -1.37% | 9 | 599 | 18.21% |
| TMUS240816P00185000 | 2024-06-07 10:38AM EDT | 2024-08-16 | 8.35 | 8.50 | 8.80 | -0.15 | -1.76% | 110 | 492 | 18.37% |
| TMUS250117P00185000 | 2024-06-07 10:40AM EDT | 2025-01-17 | 11.65 | 11.45 | 12.35 | -11.45 | -49.57% | 1 | 94 | 16.75% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 22.15 | 11.75 | 13.40 | 0.00 | - | 25 | 32 | 16.47% |
| TMUS250620P00185000 | 2024-06-07 12:07PM EDT | 2025-06-20 | 14.30 | 13.85 | 16.45 | -0.55 | -3.70% | 50 | 24 | 18.55% |
© 2024 Yahoo. All rights reserved.