T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00150000 | 2024-04-29 11:06AM EDT | 2024-05-03 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240517C00150000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6,734 | 0.00% |
| TMUS240621C00150000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 15.22 | 0.00 | 0.00 | 0.00 | - | 6 | 3,553 | 0.00% |
| TMUS240816C00150000 | 2024-05-01 1:47PM EDT | 2024-08-16 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| TMUS240920C00150000 | 2024-04-30 2:51PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TMUS241115C00150000 | 2024-04-01 3:42PM EDT | 2024-11-15 | 20.05 | 20.50 | 21.50 | 0.00 | - | 10 | 21 | 27.52% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 22.07 | 0.00 | 0.00 | 0.00 | - | 9 | 939 | 0.00% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS260116C00150000 | 2024-01-29 10:40AM EDT | 2026-01-16 | 28.50 | 29.05 | 34.00 | 0.00 | - | 3 | 6 | 31.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00150000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 50.00% |
| TMUS240510P00150000 | 2024-04-26 12:02PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TMUS240517P00150000 | 2024-05-02 12:50PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8,614 | 12.50% |
| TMUS240524P00150000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 6.25% |
| TMUS240531P00150000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 6.25% |
| TMUS240621P00150000 | 2024-05-02 11:46AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5,194 | 6.25% |
| TMUS240816P00150000 | 2024-05-02 10:12AM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 657 | 3.13% |
| TMUS240920P00150000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 3.13% |
| TMUS241115P00150000 | 2024-04-29 2:07PM EDT | 2024-11-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
| TMUS241220P00150000 | 2024-04-19 3:14PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 493 | 3.13% |
| TMUS250117P00150000 | 2024-05-01 3:24PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2,731 | 3.13% |
| TMUS250620P00150000 | 2024-05-02 2:04PM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 18 | 3,054 | 1.56% |
| TMUS260116P00150000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 189 | 1,070 | 1.56% |
© 2024 Yahoo. All rights reserved.