T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:165.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00165000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.46 | 0.32 | 0.59 | 0.00 | - | 163 | 3,425 | 30.37% |
| TMUS240510C00165000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 1.37 | 1.03 | 1.89 | 0.00 | - | 120 | 1,014 | 24.61% |
| TMUS240517C00165000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 1.87 | 1.37 | 1.90 | 0.00 | - | 258 | 16,112 | 18.06% |
| TMUS240524C00165000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 2.17 | 2.06 | 2.46 | 0.00 | - | 4 | 100 | 18.43% |
| TMUS240531C00165000 | 2024-05-02 11:01AM EDT | 2024-05-31 | 2.75 | 2.37 | 2.72 | 0.00 | - | 4 | 352 | 17.47% |
| TMUS240607C00165000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.70 | 2.46 | 2.91 | 0.00 | - | 2 | 4 | 16.61% |
| TMUS240621C00165000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 3.55 | 3.25 | 3.55 | 0.00 | - | 94 | 14,294 | 16.75% |
| TMUS240816C00165000 | 2024-05-02 3:25PM EDT | 2024-08-16 | 6.55 | 6.20 | 6.95 | 0.00 | - | 10 | 701 | 21.16% |
| TMUS240920C00165000 | 2024-05-02 10:57AM EDT | 2024-09-20 | 7.80 | 7.15 | 7.75 | 0.00 | - | 1 | 368 | 20.31% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.95 | 8.80 | 10.05 | 0.00 | - | 10 | 19 | 21.97% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 11.30 | 10.50 | 11.25 | 0.00 | - | 20 | 331 | 22.55% |
| TMUS250117C00165000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 11.70 | 11.10 | 11.75 | 0.00 | - | 2 | 1,401 | 22.21% |
| TMUS250620C00165000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 14.85 | 14.90 | 17.15 | 0.00 | - | 166 | 430 | 25.37% |
| TMUS260116C00165000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 21.27 | 19.85 | 22.25 | 0.00 | - | 2 | 558 | 26.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00165000 | 2024-05-02 3:43PM EDT | 2024-05-03 | 0.44 | 0.16 | 0.57 | 0.00 | - | 163 | 313 | 0.00% |
| TMUS240510P00165000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 1.21 | 0.24 | 1.28 | 0.00 | - | 188 | 414 | 6.06% |
| TMUS240517P00165000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 1.47 | 1.33 | 1.86 | 0.00 | - | 722 | 4,042 | 9.38% |
| TMUS240524P00165000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 1.37 | 1.60 | 2.65 | 0.00 | - | 43 | 53 | 12.83% |
| TMUS240531P00165000 | 2024-05-02 9:45AM EDT | 2024-05-31 | 2.13 | 2.23 | 2.54 | 0.00 | - | 4 | 53 | 10.56% |
| TMUS240607P00165000 | 2024-05-02 12:02PM EDT | 2024-06-07 | 2.67 | 2.41 | 4.50 | 0.00 | - | 2 | 14 | 19.11% |
| TMUS240621P00165000 | 2024-05-02 3:19PM EDT | 2024-06-21 | 2.89 | 2.84 | 3.05 | 0.00 | - | 241 | 4,149 | 10.19% |
| TMUS240816P00165000 | 2024-05-02 12:11PM EDT | 2024-08-16 | 4.85 | 4.60 | 4.90 | 0.00 | - | 5 | 597 | 12.28% |
| TMUS240920P00165000 | 2024-05-02 12:30PM EDT | 2024-09-20 | 5.55 | 5.25 | 5.85 | 0.00 | - | 11 | 1,342 | 12.99% |
| TMUS241115P00165000 | 2024-05-01 2:05PM EDT | 2024-11-15 | 6.70 | 6.40 | 6.95 | 0.00 | - | 6 | 123 | 13.28% |
| TMUS241220P00165000 | 2024-05-02 11:41AM EDT | 2024-12-20 | 7.45 | 7.25 | 7.65 | 0.00 | - | 9 | 429 | 13.58% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 8.70 | 7.60 | 8.10 | 0.00 | - | 279 | 2,179 | 13.65% |
| TMUS250620P00165000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 10.20 | 9.50 | 12.00 | 0.00 | - | 10 | 704 | 16.43% |
| TMUS260116P00165000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 12.40 | 11.60 | 13.85 | 0.00 | - | 2 | 196 | 15.55% |
© 2024 Yahoo. All rights reserved.