Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,031.57 +13.18 (+0.26%) Dow
38,045.31 +142.02 (+0.37%) Nasdaq
15,690.17 +84.69 (+0.54%) Bitcoin USD
59,082.87 +1,710.23 (+2.98%) CMC Crypto 200
1,268.11 -2.63 (-0.21%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 15 | 74.41% |
| TMUS240510C00185000 | 2024-04-08 9:45AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240517C00185000 | 2024-05-01 10:57AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 1,254 | 42.53% |
| TMUS240621C00185000 | 2024-04-30 10:12AM EDT | 2024-06-21 | 0.15 | 0.03 | 0.75 | 0.00 | - | 2 | 2,401 | 23.82% |
| TMUS240816C00185000 | 2024-05-01 10:57AM EDT | 2024-08-16 | 0.70 | 0.62 | 0.69 | 0.00 | - | 1 | 88 | 16.08% |
| TMUS240920C00185000 | 2024-04-30 11:56AM EDT | 2024-09-20 | 0.86 | 1.09 | 1.23 | 0.00 | - | 1 | 491 | 16.49% |
| TMUS241115C00185000 | 2024-05-01 11:22AM EDT | 2024-11-15 | 2.93 | 2.45 | 2.58 | 0.00 | - | 10 | 58 | 18.15% |
| TMUS241220C00185000 | 2024-04-25 11:45AM EDT | 2024-12-20 | 3.02 | 2.76 | 3.10 | 0.00 | - | 1 | 85 | 18.04% |
| TMUS250117C00185000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 3.75 | 3.60 | 3.80 | 0.00 | - | 42 | 2,270 | 18.62% |
| TMUS250620C00185000 | 2024-04-30 11:55AM EDT | 2025-06-20 | 6.73 | 6.15 | 7.75 | 0.00 | - | 6 | 536 | 21.15% |
| TMUS260116C00185000 | 2024-04-17 10:02AM EDT | 2026-01-16 | 11.18 | 10.90 | 13.15 | 0.00 | - | 99 | 116 | 23.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 2024-05-17 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 58.30% |
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 2024-06-21 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 32.36% |
| TMUS240816P00185000 | 2024-04-18 11:00AM EDT | 2024-08-16 | 24.20 | 18.95 | 21.50 | 0.00 | - | - | 20 | 21.08% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 2025-01-17 | 23.10 | 19.95 | 20.60 | 0.00 | - | 75 | 94 | 10.69% |
| TMUS250620P00185000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 29.85 | 25.50 | 26.35 | 0.00 | - | - | 1 | 19.29% |
© 2024 Yahoo. All rights reserved.