Singapore markets close in 4 hours 53 minutes
Straits Times Index
3,297.11 +24.39 (+0.75%) Nikkei
38,409.55 +857.39 (+2.28%) Hang Seng
17,089.26 +260.33 (+1.55%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,637.33 +98.41 (+0.15%) CMC Crypto 200
1,435.10 +20.34 (+1.44%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00140000 | 2024-04-09 10:25AM EDT | 2024-04-26 | 21.08 | 21.50 | 25.50 | 0.00 | - | - | 1 | 99.71% |
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 22.90 | 22.05 | 25.80 | 0.00 | - | 1,000 | 1,023 | 66.21% |
| TMUS240621C00140000 | 2024-03-27 2:41PM EDT | 2024-06-21 | 23.50 | 22.30 | 26.15 | 0.00 | - | 20 | 934 | 44.36% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 2024-08-16 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 37.27% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 20.03% |
| TMUS250117C00140000 | 2024-04-23 10:01AM EDT | 2025-01-17 | 28.84 | 28.55 | 29.80 | +0.54 | +1.91% | 1 | 1,193 | 29.93% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 36.49% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 2026-01-16 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 30.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 2024-05-03 | 0.13 | 0.04 | 0.33 | -0.05 | -27.78% | 1 | 15 | 51.66% |
| TMUS240510P00140000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 0.23 | 0.05 | 0.17 | 0.00 | - | - | 15 | 38.97% |
| TMUS240517P00140000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.30 | 0.06 | 0.75 | 0.00 | - | 1,000 | 1,709 | 45.12% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 2024-05-31 | 0.36 | 0.06 | 0.75 | 0.00 | - | - | 1 | 35.86% |
| TMUS240621P00140000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 0.37 | 0.14 | 0.88 | 0.00 | - | 5 | 5,393 | 30.03% |
| TMUS240816P00140000 | 2024-04-19 3:37PM EDT | 2024-08-16 | 1.12 | 0.73 | 2.04 | 0.00 | - | 1 | 103 | 27.90% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 1.59 | 1.04 | 1.18 | 0.00 | - | 1 | 1,497 | 20.47% |
| TMUS241115P00140000 | 2024-04-16 2:55PM EDT | 2024-11-15 | 2.62 | 1.56 | 1.96 | 0.00 | - | 4 | 13 | 20.56% |
| TMUS241220P00140000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 3.15 | 2.12 | 2.35 | 0.00 | - | 21 | 28 | 20.28% |
| TMUS250117P00140000 | 2024-04-15 1:17PM EDT | 2025-01-17 | 3.25 | 2.40 | 2.60 | 0.00 | - | 4 | 3,707 | 19.93% |
| TMUS250620P00140000 | 2024-04-22 2:38PM EDT | 2025-06-20 | 4.90 | 3.80 | 4.60 | 0.00 | - | 200 | 2,208 | 20.15% |
| TMUS260116P00140000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 6.95 | 5.75 | 6.90 | 0.00 | - | 2 | 46 | 20.06% |
© 2024 Yahoo. All rights reserved.