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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00140000 | 4/19/2024 6:48 PM | 2024-05-17 | 22.90 | 22.20 | 25.60 | 0.00 | 0.00% | 1,000 | 1,023 | 61.72% |
| TMUS240621C00140000 | 4/25/2024 2:07 PM | 2024-06-21 | 23.65 | 22.65 | 26.05 | 0.00 | 0.00% | 5 | 929 | 41.02% |
| TMUS240816C00140000 | 3/21/2024 1:40 PM | 2024-08-16 | 24.85 | 23.00 | 27.50 | 0.00 | 0.00% | 1 | 2 | 35.44% |
| TMUS240920C00140000 | 3/11/2024 5:54 PM | 2024-09-20 | 28.99 | 23.75 | 24.35 | 0.00 | 0.00% | 1 | 1 | 15.89% |
| TMUS250117C00140000 | 4/23/2024 2:01 PM | 2025-01-17 | 28.84 | 28.90 | 29.95 | 0.00 | 0.00% | 1 | 1,192 | 29.15% |
| TMUS250620C00140000 | 12/11/2023 8:33 PM | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | 0.00% | - | 1 | 35.74% |
| TMUS260116C00140000 | 3/4/2024 3:00 PM | 2026-01-16 | 37.40 | 35.10 | 37.80 | 0.00 | 0.00% | 5 | 12 | 30.29% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00140000 | 4/23/2024 3:32 PM | 2024-05-03 | 0.13 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 16 | 81.59% |
| TMUS240510P00140000 | 4/24/2024 1:30 PM | 2024-05-10 | 0.12 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 17 | 37.31% |
| TMUS240517P00140000 | 4/19/2024 6:48 PM | 2024-05-17 | 0.30 | 0.01 | 0.75 | 0.00 | 0.00% | 1,000 | 1,692 | 49.22% |
| TMUS240531P00140000 | 4/11/2024 4:48 PM | 2024-05-31 | 0.36 | 0.01 | 0.75 | 0.00 | 0.00% | - | 1 | 38.14% |
| TMUS240621P00140000 | 4/26/2024 1:52 PM | 2024-06-21 | 0.22 | 0.06 | 0.50 | -0.15 | -40.54% | 3 | 5,393 | 27.32% |
| TMUS240816P00140000 | 4/24/2024 6:32 PM | 2024-08-16 | 0.70 | 0.36 | 0.95 | 0.00 | 0.00% | 2 | 103 | 22.71% |
| TMUS240920P00140000 | 4/19/2024 2:12 PM | 2024-09-20 | 1.59 | 0.77 | 0.87 | 0.00 | 0.00% | 1 | 1,497 | 19.35% |
| TMUS241115P00140000 | 4/25/2024 5:14 PM | 2024-11-15 | 1.76 | 1.28 | 1.55 | 0.00 | 0.00% | 33 | 34 | 19.50% |
| TMUS241220P00140000 | 4/25/2024 3:53 PM | 2024-12-20 | 2.13 | 1.08 | 1.97 | 0.00 | 0.00% | 20 | 38 | 19.50% |
| TMUS250117P00140000 | 4/26/2024 5:46 PM | 2025-01-17 | 2.22 | 1.94 | 2.28 | -0.26 | -10.48% | 1 | 3,707 | 19.42% |
| TMUS250620P00140000 | 4/26/2024 2:41 PM | 2025-06-20 | 4.10 | 3.75 | 4.30 | -0.30 | -6.82% | 5 | 2,276 | 19.90% |
| TMUS260116P00140000 | 4/25/2024 7:08 PM | 2026-01-16 | 6.27 | 5.65 | 6.55 | 0.00 | 0.00% | 10 | 42 | 19.83% |
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%