NasdaqGS - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00145000 | 4/25/2024 7:52 PM | 2024-05-17 | 19.85 | 17.80 | 21.35 | 0.00 | 0.00% | 3 | 634 | 59.70% |
| TMUS240621C00145000 | 4/25/2024 2:07 PM | 2024-06-21 | 18.80 | 17.75 | 21.40 | 0.00 | 0.00% | 5 | 1,675 | 36.85% |
| TMUS240816C00145000 | 3/12/2024 4:34 PM | 2024-08-16 | 22.80 | 19.05 | 20.70 | 0.00 | 0.00% | 5 | 12 | 22.95% |
| TMUS240920C00145000 | 3/20/2024 7:49 PM | 2024-09-20 | 21.00 | 21.05 | 21.90 | 0.00 | 0.00% | 1 | 13 | 24.54% |
| TMUS250117C00145000 | 4/16/2024 6:50 PM | 2025-01-17 | 22.90 | 24.80 | 25.85 | 0.00 | 0.00% | 20 | 441 | 27.52% |
| TMUS260116C00145000 | 4/10/2024 3:50 PM | 2026-01-16 | 30.42 | 32.30 | 36.00 | 0.00 | 0.00% | 1 | 6 | 31.62% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00145000 | 4/26/2024 7:16 PM | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.28 | -93.33% | 1 | 16 | 36.72% |
| TMUS240510P00145000 | 4/23/2024 3:04 PM | 2024-05-10 | 0.17 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 34.86% |
| TMUS240517P00145000 | 4/26/2024 2:34 PM | 2024-05-17 | 0.10 | 0.02 | 0.32 | -0.09 | -47.37% | 1 | 2,177 | 33.06% |
| TMUS240524P00145000 | 4/11/2024 4:48 PM | 2024-05-24 | 0.47 | 0.01 | 0.75 | 0.00 | 0.00% | - | 3 | 35.28% |
| TMUS240621P00145000 | 4/26/2024 5:30 PM | 2024-06-21 | 0.24 | 0.10 | 0.45 | -0.09 | -27.27% | 1 | 3,620 | 21.90% |
| TMUS240816P00145000 | 4/26/2024 3:08 PM | 2024-08-16 | 0.91 | 0.75 | 0.85 | -0.07 | -7.14% | 1 | 168 | 18.27% |
| TMUS240920P00145000 | 4/26/2024 2:45 PM | 2024-09-20 | 1.35 | 1.14 | 1.23 | -0.96 | -41.56% | 1 | 111 | 17.84% |
| TMUS241115P00145000 | 4/25/2024 2:04 PM | 2024-11-15 | 2.61 | 1.43 | 2.10 | 0.00 | 0.00% | 9 | 147 | 18.27% |
| TMUS241220P00145000 | 4/25/2024 1:56 PM | 2024-12-20 | 2.90 | 2.39 | 2.63 | 0.00 | 0.00% | 2 | 187 | 18.43% |
| TMUS250117P00145000 | 4/26/2024 5:54 PM | 2025-01-17 | 2.93 | 2.58 | 2.93 | -0.72 | -19.73% | 2 | 4,725 | 18.23% |
| TMUS250620P00145000 | 4/23/2024 2:51 PM | 2025-06-20 | 5.60 | 3.95 | 5.00 | 0.00 | 0.00% | 24 | 3,272 | 18.53% |
| TMUS260116P00145000 | 4/25/2024 7:08 PM | 2026-01-16 | 7.24 | 6.75 | 9.25 | 0.00 | 0.00% | 9 | 350 | 21.20% |
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%