T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00155000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 10.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 2024-05-10 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 9.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS240524C00155000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 7.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMUS240621C00155000 | 2024-05-01 1:19PM EDT | 2024-06-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240816C00155000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 13.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS240920C00155000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 14.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMUS241115C00155000 | 2024-03-15 12:31PM EDT | 2024-11-15 | 16.95 | 13.80 | 16.75 | 0.00 | - | - | 31 | 23.70% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 22.68% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.36% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00155000 | 2024-05-01 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TMUS240510P00155000 | 2024-05-01 11:45AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TMUS240517P00155000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| TMUS240524P00155000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS240531P00155000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMUS240621P00155000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| TMUS240816P00155000 | 2024-05-02 12:42PM EDT | 2024-08-16 | 1.81 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TMUS240920P00155000 | 2024-05-01 2:13PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| TMUS241115P00155000 | 2024-05-02 1:28PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMUS241220P00155000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TMUS250117P00155000 | 2024-05-02 11:53AM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TMUS250620P00155000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMUS260116P00155000 | 2024-04-29 10:45AM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.