T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00160000 | 2024-05-02 3:25PM EDT | 2024-05-03 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240510C00160000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 5.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240517C00160000 | 2024-05-02 12:24PM EDT | 2024-05-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMUS240524C00160000 | 2024-05-01 10:00AM EDT | 2024-05-24 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240531C00160000 | 2024-04-26 1:07PM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240621C00160000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240816C00160000 | 2024-05-02 11:08AM EDT | 2024-08-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS240920C00160000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS241115C00160000 | 2024-04-19 1:53PM EDT | 2024-11-15 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00160000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS250117C00160000 | 2024-04-30 12:42PM EDT | 2025-01-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 23.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00160000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TMUS240510P00160000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TMUS240517P00160000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMUS240524P00160000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TMUS240531P00160000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
| TMUS240607P00160000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMUS240621P00160000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| TMUS240816P00160000 | 2024-05-02 2:41PM EDT | 2024-08-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TMUS240920P00160000 | 2024-05-02 1:08PM EDT | 2024-09-20 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMUS241115P00160000 | 2024-05-02 11:31AM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMUS250117P00160000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMUS250620P00160000 | 2024-05-02 11:30AM EDT | 2025-06-20 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TMUS260116P00160000 | 2024-04-26 3:19PM EDT | 2026-01-16 | 11.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.