T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00170000 | 2024-05-02 10:40AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240510C00170000 | 2024-05-02 2:16PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| TMUS240517C00170000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| TMUS240524C00170000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TMUS240531C00170000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TMUS240607C00170000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS240621C00170000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TMUS240816C00170000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMUS240920C00170000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TMUS241115C00170000 | 2024-05-02 12:16PM EDT | 2024-11-15 | 7.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TMUS241220C00170000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TMUS250117C00170000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| TMUS250620C00170000 | 2024-04-26 1:03PM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TMUS260116C00170000 | 2024-04-25 12:08PM EDT | 2026-01-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240517P00170000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240531P00170000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240621P00170000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TMUS240816P00170000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115P00170000 | 2024-05-01 2:05PM EDT | 2024-11-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMUS241220P00170000 | 2024-05-02 11:38AM EDT | 2024-12-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TMUS250117P00170000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| TMUS250620P00170000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| TMUS260116P00170000 | 2024-04-19 2:34PM EDT | 2026-01-16 | 17.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.