T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:180.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 123.63% |
| TMUS240510C00180000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 2,781 | 38.09% |
| TMUS240517C00180000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | 0.00 | - | 56 | 2,192 | 27.83% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | 9 | 21 | 31.62% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 27.54% |
| TMUS240621C00180000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.33 | 0.00 | - | 21 | 1,700 | 16.97% |
| TMUS240816C00180000 | 2024-05-02 2:19PM EDT | 2024-08-16 | 1.30 | 0.82 | 1.30 | 0.00 | - | 1 | 733 | 17.13% |
| TMUS240920C00180000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 1.68 | 1.49 | 1.89 | 0.00 | - | 17 | 476 | 17.01% |
| TMUS241115C00180000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 3.65 | 1.77 | 4.25 | 0.00 | - | 900 | 1,187 | 20.54% |
| TMUS241220C00180000 | 2024-04-29 3:26PM EDT | 2024-12-20 | 3.97 | 3.70 | 4.00 | 0.00 | - | 3 | 188 | 18.37% |
| TMUS250117C00180000 | 2024-05-02 11:59AM EDT | 2025-01-17 | 4.85 | 4.45 | 5.10 | 0.00 | - | 18 | 3,396 | 19.63% |
| TMUS250620C00180000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 9.10 | 6.50 | 9.30 | 0.00 | - | 6 | 442 | 22.02% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 14.53 | 12.55 | 14.85 | 0.00 | - | 8 | 410 | 24.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 2024-05-17 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 65.75% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 23.26% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 15.45 | 16.30 | 0.00 | - | 31 | 32 | 11.45% |
| TMUS250117P00180000 | 2024-04-29 12:51PM EDT | 2025-01-17 | 16.90 | 15.40 | 17.35 | 0.00 | - | 50 | 63 | 11.12% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 13.95% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 14.50% |
© 2024 Yahoo. All rights reserved.