Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,829.41 -710.50 (-1.12%) CMC Crypto 200
1,305.38 -59.75 (-4.38%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 2024-05-17 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 83.74% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 26.50 | 25.65 | 29.30 | 0.00 | - | 10 | 1,647 | 50.51% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 35.24% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 47.11% |
| TMUS250117C00135000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 32.00 | 31.55 | 32.25 | 0.00 | - | 2 | 490 | 30.08% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 37.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00135000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 16 | 1,841 | 48.05% |
| TMUS240524P00135000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.12% |
| TMUS240531P00135000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 50.76% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 2024-06-21 | 0.37 | 0.05 | 1.45 | 0.00 | - | 2 | 5,411 | 44.82% |
| TMUS240816P00135000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 0.49 | 0.18 | 0.72 | 0.00 | - | 56 | 48 | 24.88% |
| TMUS240920P00135000 | 2024-05-07 2:43PM EDT | 2024-09-20 | 0.63 | 0.20 | 0.65 | -0.52 | -45.22% | 162 | 92 | 20.95% |
| TMUS241115P00135000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 1.04 | 1.00 | 1.42 | 0.00 | - | 1 | 1,530 | 21.75% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 2024-12-20 | 2.26 | 1.22 | 1.48 | 0.00 | - | 125 | 509 | 20.26% |
| TMUS250117P00135000 | 2024-05-07 3:46PM EDT | 2025-01-17 | 1.67 | 1.55 | 1.70 | +0.09 | +5.70% | 43 | 4,282 | 19.96% |
| TMUS250321P00135000 | 2024-05-02 1:46PM EDT | 2025-03-21 | 2.05 | 0.19 | 2.34 | 0.00 | - | - | 2 | 19.89% |
| TMUS250620P00135000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 3.95 | 0.50 | 3.40 | 0.00 | - | 123 | 677 | 20.14% |
| TMUS260116P00135000 | 2024-05-07 11:07AM EDT | 2026-01-16 | 5.15 | 2.50 | 5.85 | -0.55 | -9.65% | 9 | 116 | 20.68% |
© 2024 Yahoo. All rights reserved.