Singapore markets close in 11 minutes
Straits Times Index
3,177.04 -10.62 (-0.33%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,828.35 -48.70 (-0.62%) Bitcoin USD
64,478.55 +3,040.24 (+4.95%) CMC Crypto 200
1,326.52 +13.90 (+1.06%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419C00155000 | 2024-04-18 2:13PM EDT | 2024-04-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240426C00155000 | 2024-04-18 10:45AM EDT | 2024-04-26 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240503C00155000 | 2024-04-18 11:49AM EDT | 2024-05-03 | 6.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TMUS240517C00155000 | 2024-04-18 2:09PM EDT | 2024-05-17 | 7.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240524C00155000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 7.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240621C00155000 | 2024-04-18 9:44AM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TMUS240816C00155000 | 2024-04-12 2:09PM EDT | 2024-08-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TMUS240920C00155000 | 2024-04-16 12:06PM EDT | 2024-09-20 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS241115C00155000 | 2024-03-15 12:31PM EDT | 2024-11-15 | 16.95 | 13.80 | 16.75 | 0.00 | - | - | 31 | 28.49% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250117C00155000 | 2024-04-12 1:31PM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 29.71% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00155000 | 2024-04-18 1:43PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| TMUS240426P00155000 | 2024-04-18 10:41AM EDT | 2024-04-26 | 0.96 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| TMUS240503P00155000 | 2024-04-18 10:01AM EDT | 2024-05-03 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240510P00155000 | 2024-04-16 3:49PM EDT | 2024-05-10 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS240517P00155000 | 2024-04-18 3:31PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TMUS240524P00155000 | 2024-04-15 1:28PM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS240621P00155000 | 2024-04-18 2:45PM EDT | 2024-06-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TMUS240816P00155000 | 2024-04-16 1:02PM EDT | 2024-08-16 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMUS240920P00155000 | 2024-04-16 3:52PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMUS241115P00155000 | 2024-04-16 11:25AM EDT | 2024-11-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMUS241220P00155000 | 2024-03-22 9:56AM EDT | 2024-12-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMUS250117P00155000 | 2024-04-18 12:57PM EDT | 2025-01-17 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMUS250620P00155000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| TMUS260116P00155000 | 2024-04-18 2:27PM EDT | 2026-01-16 | 11.80 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.