T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00145000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 636 | 0.00% |
| TMUS240621C00145000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,675 | 0.00% |
| TMUS240816C00145000 | 2024-03-12 12:34PM EDT | 2024-08-16 | 22.80 | 19.05 | 20.70 | 0.00 | - | 5 | 12 | 18.98% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 22.08% |
| TMUS250117C00145000 | 2024-04-30 1:51PM EDT | 2025-01-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.00% |
| TMUS260116C00145000 | 2024-04-10 11:50AM EDT | 2026-01-16 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| TMUS240517P00145000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 81 | 2,182 | 12.50% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| TMUS240621P00145000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3,620 | 6.25% |
| TMUS240816P00145000 | 2024-05-02 12:01PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 6.25% |
| TMUS240920P00145000 | 2024-05-01 1:18PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 47 | 157 | 6.25% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 2024-11-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2,971 | 2,832 | 3.13% |
| TMUS241220P00145000 | 2024-04-30 12:04PM EDT | 2024-12-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 3.13% |
| TMUS250117P00145000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 27 | 4,767 | 3.13% |
| TMUS250620P00145000 | 2024-05-02 1:55PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 53 | 3,298 | 3.13% |
| TMUS260116P00145000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 350 | 1.56% |
© 2024 Yahoo. All rights reserved.