Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.91 -60.72 (-1.20%) Dow
37,878.83 -582.09 (-1.51%) Nasdaq
15,453.90 -258.85 (-1.65%) Bitcoin USD
63,897.45 -1,016.45 (-1.57%) CMC Crypto 200
1,375.39 -7.19 (-0.52%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 2024-05-17 | 33.20 | 31.60 | 34.75 | 0.00 | - | 10 | 10 | 73.14% |
| TMUS240621C00130000 | 2024-03-15 3:59PM EDT | 2024-06-21 | 33.30 | 29.20 | 32.50 | 0.00 | - | 1 | 93 | 0.00% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 37.72% |
| TMUS250117C00130000 | 2024-04-02 2:43PM EDT | 2025-01-17 | 37.05 | 35.60 | 38.95 | 0.00 | - | 2 | 720 | 34.95% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 2025-06-20 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 43.63% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 2026-01-16 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 29.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00130000 | 2024-04-25 9:59AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 120 | 500 | 150.39% |
| TMUS240517P00130000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.35 | +0.05 | +50.00% | 20 | 3,181 | 53.32% |
| TMUS240621P00130000 | 2024-04-23 10:45AM EDT | 2024-06-21 | 0.20 | 0.10 | 1.69 | 0.00 | - | 1 | 3,903 | 48.99% |
| TMUS240816P00130000 | 2024-04-23 9:55AM EDT | 2024-08-16 | 0.45 | 0.00 | 2.51 | 0.00 | - | 1 | 6 | 39.59% |
| TMUS240920P00130000 | 2024-03-15 2:14PM EDT | 2024-09-20 | 0.89 | 0.82 | 0.99 | 0.00 | - | 1 | 140 | 26.39% |
| TMUS241115P00130000 | 2024-04-02 3:37PM EDT | 2024-11-15 | 1.28 | 0.77 | 1.14 | 0.00 | - | - | 2 | 23.34% |
| TMUS241220P00130000 | 2024-04-16 1:19PM EDT | 2024-12-20 | 1.91 | 1.07 | 1.41 | 0.00 | - | 1 | 7 | 22.86% |
| TMUS250117P00130000 | 2024-04-19 2:25PM EDT | 2025-01-17 | 1.92 | 1.47 | 1.73 | 0.00 | - | 1 | 2,555 | 22.95% |
| TMUS250620P00130000 | 2024-04-19 2:12PM EDT | 2025-06-20 | 3.65 | 0.50 | 3.25 | 0.00 | - | 70 | 1,414 | 22.52% |
| TMUS260116P00130000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 4.90 | 4.35 | 5.40 | -0.25 | -4.85% | 3 | 5 | 22.49% |
© 2024 Yahoo. All rights reserved.