NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00135000 | 2/15/2024 6:43 PM | 2024-05-17 | 28.46 | 26.00 | 30.50 | 0.00 | 0.00% | 1 | 13 | 70.22% |
| TMUS240621C00135000 | 4/18/2024 4:37 PM | 2024-06-21 | 26.50 | 27.60 | 31.55 | 0.00 | 0.00% | 10 | 1,646 | 50.93% |
| TMUS240816C00135000 | 1/17/2024 7:06 PM | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | 0.00% | - | 1 | 23.60% |
| TMUS240920C00135000 | 1/24/2024 3:24 PM | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | 0.00% | 4 | 5 | 40.67% |
| TMUS250117C00135000 | 4/24/2024 3:43 PM | 2025-01-17 | 33.85 | 32.65 | 34.35 | 0.00 | 0.00% | 1 | 492 | 31.27% |
| TMUS260116C00135000 | 12/7/2023 2:47 PM | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | 0.00% | 2 | 3 | 34.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 4/23/2024 4:22 PM | 2024-05-03 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 21 | 61.72% |
| TMUS240517P00135000 | 4/25/2024 7:19 PM | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 1,793 | 39.26% |
| TMUS240621P00135000 | 4/4/2024 7:30 PM | 2024-06-21 | 0.37 | 0.04 | 0.75 | 0.00 | 0.00% | 2 | 5,411 | 35.38% |
| TMUS240816P00135000 | 4/26/2024 4:07 PM | 2024-08-16 | 0.38 | 0.17 | 0.90 | -0.42 | -52.50% | 1 | 14 | 26.18% |
| TMUS240920P00135000 | 4/15/2024 6:09 PM | 2024-09-20 | 1.15 | 0.56 | 0.72 | 0.00 | 0.00% | 50 | 92 | 21.62% |
| TMUS241115P00135000 | 4/19/2024 6:14 PM | 2024-11-15 | 1.81 | 0.98 | 1.17 | 0.00 | 0.00% | 1,778 | 1,529 | 20.86% |
| TMUS241220P00135000 | 4/16/2024 1:50 PM | 2024-12-20 | 2.26 | 1.34 | 1.54 | 0.00 | 0.00% | 125 | 509 | 20.86% |
| TMUS250117P00135000 | 4/26/2024 7:33 PM | 2025-01-17 | 1.70 | 1.58 | 1.78 | -0.96 | -36.09% | 3 | 4,281 | 20.63% |
| TMUS250620P00135000 | 4/25/2024 2:05 PM | 2025-06-20 | 3.95 | 2.25 | 3.30 | 0.00 | 0.00% | 123 | 677 | 20.34% |
| TMUS260116P00135000 | 4/25/2024 3:14 PM | 2026-01-16 | 5.70 | 4.75 | 5.60 | 0.00 | 0.00% | 3 | 116 | 20.69% |
Related Tickers
CMCSA Comcast Corporation
38.57
+1.85%
VZ Verizon Communications Inc.
39.68
+1.17%
T AT&T Inc.
16.75
+1.03%
CHTR Charter Communications, Inc.
254.61
-1.73%
LUMN Lumen Technologies, Inc.
1.2100
0.00%
VOD Vodafone Group Public Limited Company
8.62
+0.12%
IRDM Iridium Communications Inc.
31.37
+5.66%
BCE BCE Inc.
32.62
-0.82%
RCI Rogers Communications Inc.
37.96
-0.21%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%