Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,329.90 -0.19 (-0.01%) Nikkei
38,789.52 -65.85 (-0.17%) Hang Seng
18,552.76 -268.40 (-1.43%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,728.05 +364.09 (+0.53%) CMC Crypto 200
1,449.22 -47.24 (-3.16%)
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
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00160000 | 2024-05-28 3:50PM EDT | 2024-05-31 | 8.80 | 5.30 | 8.50 | +2.71 | +44.50% | 2 | 1,836 | 63.72% |
| TMUS240607C00160000 | 2024-05-21 1:43PM EDT | 2024-06-07 | 4.40 | 6.70 | 8.55 | 0.00 | - | 1 | 12 | 35.52% |
| TMUS240614C00160000 | 2024-05-28 9:36AM EDT | 2024-06-14 | 7.00 | 6.95 | 8.25 | +0.70 | +11.11% | 2 | 31 | 24.29% |
| TMUS240621C00160000 | 2024-05-28 3:54PM EDT | 2024-06-21 | 7.35 | 7.55 | 7.95 | +1.00 | +15.75% | 365 | 46,270 | 17.73% |
| TMUS240628C00160000 | 2024-05-21 9:44AM EDT | 2024-06-28 | 5.60 | 7.55 | 9.25 | 0.00 | - | 10 | 3 | 24.82% |
| TMUS240719C00160000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 8.80 | 8.80 | 9.75 | +1.25 | +16.56% | 60 | 59 | 21.57% |
| TMUS240816C00160000 | 2024-05-28 10:54AM EDT | 2024-08-16 | 10.50 | 10.45 | 10.85 | +1.70 | +19.32% | 1 | 939 | 21.45% |
| TMUS240920C00160000 | 2024-05-28 9:35AM EDT | 2024-09-20 | 10.73 | 11.35 | 12.60 | +0.88 | +8.93% | 5 | 596 | 23.06% |
| TMUS241115C00160000 | 2024-05-28 10:54AM EDT | 2024-11-15 | 13.90 | 13.80 | 15.05 | +1.26 | +9.97% | 1 | 35 | 24.67% |
| TMUS241220C00160000 | 2024-05-17 12:34PM EDT | 2024-12-20 | 11.86 | 14.65 | 16.35 | 0.00 | - | 4 | 335 | 25.21% |
| TMUS250117C00160000 | 2024-05-23 1:20PM EDT | 2025-01-17 | 13.47 | 15.55 | 16.55 | 0.00 | - | 6 | 2,120 | 24.05% |
| TMUS250620C00160000 | 2024-05-28 1:49PM EDT | 2025-06-20 | 22.50 | 18.50 | 22.40 | +3.30 | +17.19% | 2 | 329 | 27.59% |
| TMUS260116C00160000 | 2024-05-28 10:37AM EDT | 2026-01-16 | 25.61 | 24.10 | 27.50 | +2.51 | +10.87% | 2 | 447 | 28.46% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00160000 | 2024-05-28 3:23PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 72 | 928 | 28.32% |
| TMUS240607P00160000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.13 | -0.06 | -33.33% | 40 | 905 | 17.63% |
| TMUS240614P00160000 | 2024-05-28 3:31PM EDT | 2024-06-14 | 0.25 | 0.06 | 0.27 | -0.09 | -26.47% | 2 | 142 | 16.16% |
| TMUS240621P00160000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.40 | -0.79 | -68.70% | 263 | 22,519 | 15.21% |
| TMUS240628P00160000 | 2024-05-28 10:15AM EDT | 2024-06-28 | 0.60 | 0.26 | 0.63 | -0.35 | -36.84% | 1 | 54 | 15.52% |
| TMUS240719P00160000 | 2024-05-28 3:17PM EDT | 2024-07-19 | 1.05 | 0.87 | 1.03 | -0.03 | -2.78% | 45 | 455 | 14.42% |
| TMUS240816P00160000 | 2024-05-28 12:43PM EDT | 2024-08-16 | 1.95 | 1.81 | 1.98 | -0.16 | -7.58% | 120 | 923 | 15.61% |
| TMUS240920P00160000 | 2024-05-28 3:03PM EDT | 2024-09-20 | 2.87 | 2.46 | 2.82 | +0.05 | +1.77% | 34 | 607 | 15.71% |
| TMUS241115P00160000 | 2024-05-28 9:47AM EDT | 2024-11-15 | 3.77 | 3.90 | 4.20 | -0.38 | -9.16% | 3 | 1,019 | 16.30% |
| TMUS241220P00160000 | 2024-05-23 10:14AM EDT | 2024-12-20 | 4.90 | 4.55 | 5.10 | 0.00 | - | 1 | 1,308 | 16.83% |
| TMUS250117P00160000 | 2024-05-24 1:26PM EDT | 2025-01-17 | 5.30 | 4.95 | 5.90 | 0.00 | - | 2 | 2,616 | 17.41% |
| TMUS250321P00160000 | 2024-05-16 10:21AM EDT | 2025-03-21 | 7.50 | 4.35 | 7.30 | 0.00 | - | 2 | 5 | 17.95% |
| TMUS250620P00160000 | 2024-05-24 2:53PM EDT | 2025-06-20 | 7.75 | 5.60 | 7.95 | 0.00 | - | 4 | 4,008 | 16.72% |
| TMUS260116P00160000 | 2024-05-23 12:23PM EDT | 2026-01-16 | 10.60 | 10.00 | 12.50 | 0.00 | - | 2 | 1,033 | 19.08% |
© 2024 Yahoo. All rights reserved.