Singapore markets closed
Straits Times Index
3,274.86 -12.89 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,108.59 +29.73 (+0.37%) Bitcoin USD
64,444.91 +419.45 (+0.66%) CMC Crypto 200
1,389.66 -6.87 (-0.49%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00150000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240517C00150000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS240621C00150000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 15.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS240816C00150000 | 2024-04-24 9:50AM EDT | 2024-08-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240920C00150000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241115C00150000 | 2024-04-01 3:42PM EDT | 2024-11-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS250117C00150000 | 2024-04-10 11:50AM EDT | 2025-01-17 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS260116C00150000 | 2024-01-29 10:40AM EDT | 2026-01-16 | 28.50 | 29.05 | 34.00 | 0.00 | - | 3 | 6 | 32.28% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00150000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| TMUS240503P00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMUS240510P00150000 | 2024-04-23 11:05AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240517P00150000 | 2024-04-25 1:53PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| TMUS240524P00150000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240531P00150000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| TMUS240621P00150000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| TMUS240816P00150000 | 2024-04-25 3:24PM EDT | 2024-08-16 | 1.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMUS240920P00150000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS241115P00150000 | 2024-04-25 12:39PM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TMUS241220P00150000 | 2024-04-19 3:14PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMUS250117P00150000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TMUS250620P00150000 | 2024-04-25 1:41PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| TMUS260116P00150000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.