Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.00 +17.61 (+0.35%) Dow
38,058.25 +154.96 (+0.41%) Nasdaq
15,695.64 +90.16 (+0.58%) Bitcoin USD
58,605.14 +1,275.51 (+2.22%) CMC Crypto 200
1,260.40 -10.35 (-0.81%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 23 | 53.91% |
| TMUS240510C00180000 | 2024-05-01 10:17AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | 0.00 | - | 14 | 2,781 | 28.32% |
| TMUS240517C00180000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 56 | 2,192 | 21.29% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | 9 | 21 | 29.10% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.18 | 0.00 | - | - | 2 | 17.99% |
| TMUS240621C00180000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 0.40 | 0.18 | 0.22 | 0.00 | - | 28 | 1,690 | 14.38% |
| TMUS240816C00180000 | 2024-05-01 1:21PM EDT | 2024-08-16 | 1.47 | 1.27 | 1.44 | 0.00 | - | 20 | 734 | 16.71% |
| TMUS240920C00180000 | 2024-04-30 3:53PM EDT | 2024-09-20 | 1.68 | 1.94 | 2.25 | 0.00 | - | 17 | 476 | 17.26% |
| TMUS241115C00180000 | 2024-05-01 10:32AM EDT | 2024-11-15 | 3.75 | 3.70 | 3.90 | 0.00 | - | 6 | 287 | 18.78% |
| TMUS241220C00180000 | 2024-04-29 3:26PM EDT | 2024-12-20 | 3.97 | 4.30 | 4.60 | 0.00 | - | 3 | 188 | 18.83% |
| TMUS250117C00180000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 5.72 | 4.90 | 5.30 | 0.00 | - | 1 | 3,378 | 19.19% |
| TMUS250620C00180000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 8.95 | 9.15 | 9.85 | 0.00 | - | 5 | 443 | 22.07% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 14.53 | 12.85 | 15.20 | 0.00 | - | 8 | 410 | 24.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 2024-05-17 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 71.19% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 29.02% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 14.65 | 15.50 | 0.00 | - | 31 | 32 | 13.47% |
| TMUS250117P00180000 | 2024-04-29 12:51PM EDT | 2025-01-17 | 16.90 | 14.80 | 16.50 | 0.00 | - | 50 | 63 | 11.51% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 15.31% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 15.48% |
© 2024 Yahoo. All rights reserved.