T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:140.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 22.90 | 23.65 | 24.35 | 0.00 | - | 1,000 | 1,023 | 46.44% |
| TMUS240621C00140000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 23.65 | 23.20 | 25.00 | 0.00 | - | 5 | 929 | 33.77% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 2024-08-16 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 36.01% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 15.09% |
| TMUS250117C00140000 | 2024-04-29 11:43AM EDT | 2025-01-17 | 29.05 | 27.35 | 29.65 | 0.00 | - | 1 | 1,191 | 28.53% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 35.85% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 2026-01-16 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 30.32% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 2024-05-03 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 192.38% |
| TMUS240510P00140000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 68.02% |
| TMUS240517P00140000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.75 | 0.00 | - | 130 | 1,722 | 58.45% |
| TMUS240524P00140000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 15 | 48.24% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 42.04% |
| TMUS240621P00140000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 0.22 | 0.07 | 0.30 | 0.00 | - | 3 | 5,393 | 25.98% |
| TMUS240816P00140000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 0.43 | 0.51 | 0.57 | 0.00 | - | 2 | 104 | 20.55% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 1.59 | 0.78 | 0.92 | 0.00 | - | 1 | 1,497 | 20.13% |
| TMUS241115P00140000 | 2024-04-30 11:59AM EDT | 2024-11-15 | 1.47 | 1.35 | 1.58 | 0.00 | - | 8 | 42 | 19.98% |
| TMUS241220P00140000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 2.13 | 1.28 | 1.85 | 0.00 | - | 20 | 38 | 19.39% |
| TMUS250117P00140000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 1.99 | 1.95 | 2.10 | 0.00 | - | 29 | 3,724 | 19.13% |
| TMUS250620P00140000 | 2024-05-02 10:04AM EDT | 2025-06-20 | 3.65 | 3.65 | 4.10 | 0.00 | - | 5 | 2,278 | 19.68% |
| TMUS260116P00140000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 5.91 | 5.60 | 6.70 | 0.00 | - | 14 | 42 | 20.19% |
© 2024 Yahoo. All rights reserved.