Singapore markets open in 2 hours 58 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,561.68 +2,262.76 (+3.69%) CMC Crypto 200
1,311.43 +425.90 (+48.09%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419C00170000 | 2024-04-18 11:00AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 17 | 1,880 | 44.14% |
| TMUS240426C00170000 | 2024-04-18 9:56AM EDT | 2024-04-26 | 0.40 | 0.40 | 0.79 | +0.04 | +11.11% | 13 | 105 | 35.67% |
| TMUS240503C00170000 | 2024-04-16 9:39AM EDT | 2024-05-03 | 0.60 | 0.28 | 0.59 | 0.00 | - | 1 | 156 | 24.27% |
| TMUS240510C00170000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 0.64 | 0.63 | 0.91 | 0.00 | - | 5 | 14 | 23.46% |
| TMUS240517C00170000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 0.83 | 0.64 | 0.86 | +0.09 | +12.16% | 1 | 4,237 | 20.13% |
| TMUS240524C00170000 | 2024-04-15 10:33AM EDT | 2024-05-24 | 1.12 | 0.97 | 1.21 | 0.00 | - | 1 | 38 | 20.62% |
| TMUS240621C00170000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 1.60 | 1.61 | 1.67 | +0.13 | +8.84% | 108 | 4,461 | 17.81% |
| TMUS240816C00170000 | 2024-04-17 10:38AM EDT | 2024-08-16 | 3.50 | 3.65 | 3.85 | 0.00 | - | 21 | 575 | 19.91% |
| TMUS240920C00170000 | 2024-04-18 2:53PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.75 | +0.43 | +10.44% | 10 | 217 | 19.85% |
| TMUS241115C00170000 | 2024-04-12 10:58AM EDT | 2024-11-15 | 6.70 | 5.85 | 7.10 | 0.00 | - | 39 | 82 | 22.05% |
| TMUS241220C00170000 | 2024-04-09 12:33PM EDT | 2024-12-20 | 7.65 | 7.60 | 8.45 | 0.00 | - | 91 | 283 | 23.05% |
| TMUS250117C00170000 | 2024-04-15 3:35PM EDT | 2025-01-17 | 7.95 | 8.40 | 9.05 | 0.00 | - | 18 | 2,057 | 22.94% |
| TMUS250620C00170000 | 2024-04-02 1:35PM EDT | 2025-06-20 | 12.60 | 12.65 | 13.40 | 0.00 | - | 6 | 192 | 24.67% |
| TMUS260116C00170000 | 2024-04-02 11:15AM EDT | 2026-01-16 | 17.50 | 17.55 | 18.85 | 0.00 | - | 1 | 27 | 26.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00170000 | 2024-04-10 2:59PM EDT | 2024-04-19 | 10.05 | 7.55 | 11.25 | 0.00 | - | 230 | 0 | 53.91% |
| TMUS240503P00170000 | 2024-03-26 10:38AM EDT | 2024-05-03 | 9.78 | 8.25 | 11.15 | 0.00 | - | 1 | 1 | 38.99% |
| TMUS240510P00170000 | 2024-04-12 3:55PM EDT | 2024-05-10 | 10.17 | 9.15 | 10.55 | 0.00 | - | - | 1 | 27.77% |
| TMUS240517P00170000 | 2024-04-18 10:45AM EDT | 2024-05-17 | 9.70 | 8.65 | 11.00 | -0.60 | -5.83% | 284 | 454 | 27.47% |
| TMUS240621P00170000 | 2024-04-18 12:23PM EDT | 2024-06-21 | 10.50 | 8.10 | 11.40 | -0.50 | -4.55% | 3 | 240 | 20.47% |
| TMUS240816P00170000 | 2024-04-04 2:41PM EDT | 2024-08-16 | 10.65 | 11.00 | 11.55 | 0.00 | - | 14 | 196 | 15.49% |
| TMUS240920P00170000 | 2024-04-10 12:04PM EDT | 2024-09-20 | 12.35 | 11.55 | 12.05 | 0.00 | - | 1 | 8 | 15.03% |
| TMUS241220P00170000 | 2024-04-01 2:24PM EDT | 2024-12-20 | 12.05 | 13.10 | 13.70 | 0.00 | - | 4 | 1,051 | 15.39% |
| TMUS250117P00170000 | 2024-04-10 3:21PM EDT | 2025-01-17 | 13.75 | 13.40 | 14.55 | 0.00 | - | 15 | 454 | 16.21% |
| TMUS250620P00170000 | 2024-04-02 1:30PM EDT | 2025-06-20 | 14.95 | 14.15 | 16.55 | 0.00 | - | 1 | 416 | 15.97% |
| TMUS260116P00170000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 18.07 | 17.85 | 18.50 | +0.22 | +1.23% | 22 | 23 | 15.44% |
© 2024 Yahoo. All rights reserved.