T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00190000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 0.24 | 0.19 | 0.30 | +0.04 | +20.00% | 54 | 2,038 | 37.65% |
| TMUS240628C00190000 | 2024-06-14 2:32PM EDT | 2024-06-28 | 0.33 | 0.23 | 0.74 | +0.07 | +26.92% | 2 | 178 | 33.79% |
| TMUS240705C00190000 | 2024-06-13 12:43PM EDT | 2024-07-05 | 0.40 | 0.34 | 0.72 | 0.00 | - | 3 | 10 | 27.37% |
| TMUS240712C00190000 | 2024-06-13 11:13AM EDT | 2024-07-12 | 0.55 | 0.48 | 2.04 | -0.20 | -26.67% | 1 | 153 | 34.13% |
| TMUS240719C00190000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.87 | 0.72 | 1.07 | +0.04 | +4.82% | 30 | 2,902 | 24.02% |
| TMUS240726C00190000 | 2024-06-13 3:56PM EDT | 2024-07-26 | 1.04 | 0.91 | 1.39 | 0.00 | - | 2 | 244 | 24.02% |
| TMUS240816C00190000 | 2024-06-14 2:07PM EDT | 2024-08-16 | 2.04 | 1.97 | 2.52 | +0.02 | +0.99% | 46 | 601 | 24.89% |
| TMUS240920C00190000 | 2024-06-14 1:44PM EDT | 2024-09-20 | 3.05 | 3.00 | 4.05 | +0.30 | +10.91% | 1 | 419 | 25.00% |
| TMUS241115C00190000 | 2024-06-13 3:04PM EDT | 2024-11-15 | 5.25 | 5.00 | 6.00 | +0.35 | +7.14% | 2 | 575 | 24.70% |
| TMUS241220C00190000 | 2024-06-12 10:03AM EDT | 2024-12-20 | 4.55 | 5.10 | 7.45 | 0.00 | - | 2 | 1,135 | 25.35% |
| TMUS250117C00190000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 7.19 | 7.05 | 8.05 | +0.89 | +14.13% | 2 | 3,813 | 24.82% |
| TMUS250321C00190000 | 2024-06-04 11:49AM EDT | 2025-03-21 | 7.75 | 6.90 | 10.00 | 0.00 | - | 10 | 10 | 25.14% |
| TMUS250620C00190000 | 2024-06-13 1:32PM EDT | 2025-06-20 | 10.70 | 9.80 | 11.65 | 0.00 | - | 57 | 2,730 | 24.23% |
| TMUS260116C00190000 | 2024-06-11 12:30PM EDT | 2026-01-16 | 18.25 | 14.00 | 18.50 | 0.00 | - | 41 | 267 | 27.15% |
| TMUS261218C00190000 | 2024-06-12 1:57PM EDT | 2026-12-18 | 20.00 | 20.05 | 24.50 | 0.00 | - | 1 | 2 | 27.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 2024-07-05 | 11.00 | 12.35 | 16.25 | 0.00 | - | 5 | 4 | 40.99% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 2024-07-19 | 15.67 | 13.95 | 16.30 | 0.00 | - | 1 | 59 | 32.06% |
| TMUS240816P00190000 | 2024-06-12 10:02AM EDT | 2024-08-16 | 17.00 | 13.50 | 17.10 | 0.00 | - | 2 | 3 | 27.33% |
| TMUS240920P00190000 | 2024-06-12 9:54AM EDT | 2024-09-20 | 16.67 | 14.35 | 16.20 | 0.00 | - | - | 0 | 18.81% |
| TMUS241115P00190000 | 2024-06-14 9:31AM EDT | 2024-11-15 | 17.48 | 16.05 | 17.55 | -0.18 | -1.02% | 1 | 1 | 18.67% |
| TMUS250117P00190000 | 2024-06-07 10:36AM EDT | 2025-01-17 | 14.50 | 16.25 | 18.60 | 0.00 | - | 2 | 32 | 17.96% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 2025-06-20 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 26.75% |
| TMUS261218P00190000 | 2024-06-14 12:41PM EDT | 2026-12-18 | 24.40 | 22.10 | 26.35 | -0.15 | -0.61% | 3 | 8 | 16.07% |
© 2024 Yahoo. All rights reserved.