Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,366.25 -50.20 (-0.60%) Bitcoin USD
69,571.01 -1,008.55 (-1.43%) CMC Crypto 200
1,503.95 -22.47 (-1.47%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00155000 | 2024-05-20 2:18PM EDT | 2024-05-24 | 9.20 | 8.35 | 9.25 | 0.00 | - | 14 | 16 | 0.00% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 7.80 | 9.55 | 0.00 | - | 20 | 20 | 18.56% |
| TMUS240607C00155000 | 2024-05-08 10:34AM EDT | 2024-06-07 | 9.00 | 8.60 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| TMUS240621C00155000 | 2024-05-16 2:26PM EDT | 2024-06-21 | 8.95 | 8.70 | 9.35 | 0.00 | - | 6 | 2,529 | 0.00% |
| TMUS240719C00155000 | 2024-05-17 2:16PM EDT | 2024-07-19 | 10.35 | 9.75 | 10.35 | 0.00 | - | 1 | 1 | 15.16% |
| TMUS240816C00155000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 11.20 | 11.40 | 11.70 | 0.00 | - | 6 | 147 | 18.46% |
| TMUS240920C00155000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 12.78 | 11.30 | 13.20 | 0.00 | - | 116 | 469 | 20.40% |
| TMUS241115C00155000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 14.60 | 13.70 | 14.80 | 0.00 | - | 1 | 35 | 20.88% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 24.26% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 15.95 | 16.60 | 0.00 | - | 7 | 973 | 21.68% |
| TMUS250321C00155000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 18.30 | 16.45 | 19.90 | -0.75 | -3.94% | 8 | 1 | 25.26% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 27.40% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 24.50 | 29.00 | 0.00 | - | 1 | 51 | 29.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00155000 | 2024-05-20 9:42AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.15 | 0.00 | - | 15 | 726 | 41.80% |
| TMUS240531P00155000 | 2024-05-22 9:30AM EDT | 2024-05-31 | 0.17 | 0.03 | 0.17 | +0.07 | +70.00% | 5 | 163 | 23.49% |
| TMUS240607P00155000 | 2024-05-21 1:58PM EDT | 2024-06-07 | 0.12 | 0.08 | 0.25 | 0.00 | - | 94 | 543 | 19.73% |
| TMUS240614P00155000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 0.27 | 0.15 | 0.20 | +0.10 | +58.82% | 1 | 2,294 | 15.72% |
| TMUS240621P00155000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.36 | 0.22 | 0.27 | +0.04 | +12.50% | 2 | 7,250 | 14.89% |
| TMUS240816P00155000 | 2024-05-21 1:28PM EDT | 2024-08-16 | 1.45 | 1.19 | 1.64 | 0.00 | - | 2 | 457 | 16.16% |
| TMUS240920P00155000 | 2024-05-21 11:56AM EDT | 2024-09-20 | 2.10 | 1.89 | 2.65 | 0.00 | - | 1 | 1,296 | 17.09% |
| TMUS241115P00155000 | 2024-05-21 12:15PM EDT | 2024-11-15 | 3.20 | 2.81 | 3.35 | 0.00 | - | 2 | 454 | 16.00% |
| TMUS241220P00155000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 3.95 | 3.55 | 4.00 | 0.00 | - | 2 | 154 | 16.15% |
| TMUS250117P00155000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 3.95 | 3.95 | 4.40 | 0.00 | - | 3 | 1,502 | 16.05% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 4.00 | 5.70 | 0.00 | - | 20 | 1,064 | 16.74% |
| TMUS250620P00155000 | 2024-05-21 3:49PM EDT | 2025-06-20 | 6.50 | 6.35 | 7.80 | 0.00 | - | 1 | 2,166 | 18.07% |
| TMUS260116P00155000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 10.05 | 8.15 | 11.15 | 0.00 | - | 14 | 789 | 18.88% |
© 2024 Yahoo. All rights reserved.