Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,876.71 -0.34 (-0.00%) Bitcoin USD
64,662.59 +818.86 (+1.28%) CMC Crypto 200
1,370.16 +57.53 (+4.59%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:165.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419C00165000 | 2024-04-19 10:18AM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 132 | 4,234 | 22.46% |
| TMUS240426C00165000 | 2024-04-19 10:09AM EDT | 2024-04-26 | 1.46 | 1.50 | 1.55 | +0.14 | +10.61% | 119 | 1,481 | 29.59% |
| TMUS240503C00165000 | 2024-04-19 10:00AM EDT | 2024-05-03 | 1.86 | 1.76 | 1.90 | +0.35 | +23.18% | 1 | 235 | 24.50% |
| TMUS240510C00165000 | 2024-04-18 9:38AM EDT | 2024-05-10 | 2.01 | 2.06 | 2.24 | 0.00 | - | 2 | 252 | 22.50% |
| TMUS240517C00165000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 2.45 | 2.33 | 2.40 | +0.40 | +20.73% | 18 | 12,640 | 20.52% |
| TMUS240524C00165000 | 2024-04-19 10:23AM EDT | 2024-05-24 | 2.65 | 2.64 | 3.00 | +0.45 | +20.45% | 2 | 4 | 21.50% |
| TMUS240531C00165000 | 2024-04-17 1:12PM EDT | 2024-05-31 | 2.23 | 2.85 | 3.50 | 0.00 | - | 2 | 24 | 21.99% |
| TMUS240621C00165000 | 2024-04-19 10:09AM EDT | 2024-06-21 | 3.45 | 3.45 | 3.65 | +0.30 | +9.52% | 5 | 14,060 | 18.59% |
| TMUS240816C00165000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 5.45 | 6.10 | 6.25 | 0.00 | - | 1 | 584 | 20.68% |
| TMUS240920C00165000 | 2024-04-18 12:47PM EDT | 2024-09-20 | 6.45 | 7.05 | 7.30 | 0.00 | - | 8 | 276 | 20.70% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.95 | 9.55 | 9.80 | 0.00 | - | 10 | 19 | 22.84% |
| TMUS241220C00165000 | 2024-04-15 3:36PM EDT | 2024-12-20 | 9.30 | 10.30 | 11.25 | 0.00 | - | 2 | 324 | 23.88% |
| TMUS250117C00165000 | 2024-04-18 3:27PM EDT | 2025-01-17 | 10.85 | 11.10 | 11.65 | 0.00 | - | 17 | 1,329 | 23.35% |
| TMUS250620C00165000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 14.85 | 15.50 | 16.40 | 0.00 | - | 166 | 430 | 25.48% |
| TMUS260116C00165000 | 2024-04-05 3:50PM EDT | 2026-01-16 | 19.95 | 20.15 | 21.00 | 0.00 | - | 4 | 207 | 26.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00165000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 4.30 | 3.15 | 3.45 | 0.00 | - | 1 | 508 | 38.18% |
| TMUS240426P00165000 | 2024-04-17 12:06PM EDT | 2024-04-26 | 6.12 | 4.50 | 4.80 | 0.00 | - | 1 | 12 | 30.62% |
| TMUS240503P00165000 | 2024-04-15 3:53PM EDT | 2024-05-03 | 6.53 | 4.70 | 4.90 | 0.00 | - | 1 | 4 | 23.19% |
| TMUS240510P00165000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 5.75 | 4.90 | 5.15 | 0.00 | - | 2 | 3 | 20.84% |
| TMUS240517P00165000 | 2024-04-18 1:33PM EDT | 2024-05-17 | 5.30 | 5.00 | 5.20 | -0.61 | -10.32% | 37 | 2,256 | 18.45% |
| TMUS240621P00165000 | 2024-04-19 10:18AM EDT | 2024-06-21 | 6.37 | 6.00 | 6.20 | -0.93 | -12.74% | 2 | 3,711 | 16.29% |
| TMUS240816P00165000 | 2024-04-17 3:25PM EDT | 2024-08-16 | 8.55 | 7.45 | 7.60 | 0.00 | - | 19 | 404 | 15.76% |
| TMUS240920P00165000 | 2024-04-11 11:21AM EDT | 2024-09-20 | 9.00 | 7.80 | 8.30 | 0.00 | - | 1 | 1,219 | 15.55% |
| TMUS241115P00165000 | 2024-04-16 11:42AM EDT | 2024-11-15 | 10.65 | 9.35 | 9.90 | 0.00 | - | 1 | 40 | 16.61% |
| TMUS241220P00165000 | 2024-04-19 10:00AM EDT | 2024-12-20 | 10.15 | 9.95 | 10.55 | -0.35 | -3.33% | 34 | 412 | 16.62% |
| TMUS250117P00165000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 11.45 | 10.40 | 10.65 | 0.00 | - | 50 | 1,947 | 15.92% |
| TMUS250620P00165000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 13.89 | 12.85 | 13.70 | 0.00 | - | 166 | 671 | 17.12% |
| TMUS260116P00165000 | 2024-03-22 3:49PM EDT | 2026-01-16 | 15.40 | 14.55 | 15.85 | 0.00 | - | 6 | 196 | 16.54% |
© 2024 Yahoo. All rights reserved.