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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00150000 | 4/25/2024 3:56 PM | 2024-05-17 | 14.05 | 13.25 | 16.50 | 0.00 | 0.00% | 5 | 6,734 | 51.60% |
| TMUS240621C00150000 | 4/25/2024 3:42 PM | 2024-06-21 | 15.22 | 14.55 | 16.15 | 0.00 | 0.00% | 6 | 3,552 | 29.18% |
| TMUS240816C00150000 | 4/24/2024 1:50 PM | 2024-08-16 | 16.65 | 16.05 | 17.50 | 0.00 | 0.00% | 1 | 301 | 25.56% |
| TMUS240920C00150000 | 4/25/2024 3:42 PM | 2024-09-20 | 17.83 | 16.65 | 18.20 | 0.00 | 0.00% | 1 | 36 | 24.41% |
| TMUS241115C00150000 | 4/1/2024 7:42 PM | 2024-11-15 | 20.05 | 19.70 | 20.15 | 0.00 | 0.00% | 10 | 21 | 25.56% |
| TMUS250117C00150000 | 4/10/2024 3:50 PM | 2025-01-17 | 19.01 | 21.10 | 21.90 | 0.00 | 0.00% | 1 | 943 | 25.94% |
| TMUS250620C00150000 | 4/11/2024 6:35 PM | 2025-06-20 | 24.00 | 24.20 | 26.45 | 0.00 | 0.00% | 6 | 13 | 27.89% |
| TMUS260116C00150000 | 1/29/2024 2:40 PM | 2026-01-16 | 28.50 | 29.05 | 34.00 | 0.00 | 0.00% | 3 | 6 | 32.40% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00150000 | 4/26/2024 7:41 PM | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 10 | 114 | 33.79% |
| TMUS240510P00150000 | 4/26/2024 4:02 PM | 2024-05-10 | 0.12 | 0.01 | 0.33 | -0.14 | -53.85% | 1 | 15 | 32.86% |
| TMUS240517P00150000 | 4/26/2024 3:30 PM | 2024-05-17 | 0.09 | 0.03 | 0.27 | -0.11 | -55.00% | 35 | 8,615 | 25.29% |
| TMUS240524P00150000 | 4/25/2024 7:59 PM | 2024-05-24 | 0.33 | 0.05 | 0.31 | 0.00 | 0.00% | 1 | 2 | 22.46% |
| TMUS240531P00150000 | 4/26/2024 4:24 PM | 2024-05-31 | 0.22 | 0.08 | 0.38 | -0.21 | -48.84% | 2 | 73 | 21.02% |
| TMUS240621P00150000 | 4/26/2024 6:45 PM | 2024-06-21 | 0.36 | 0.38 | 0.41 | -0.18 | -33.33% | 340 | 5,343 | 16.85% |
| TMUS240816P00150000 | 4/26/2024 7:40 PM | 2024-08-16 | 1.20 | 1.19 | 1.27 | -0.28 | -18.92% | 5 | 625 | 16.65% |
| TMUS240920P00150000 | 4/26/2024 3:41 PM | 2024-09-20 | 2.00 | 1.58 | 1.95 | -0.08 | -3.85% | 3 | 337 | 17.08% |
| TMUS241115P00150000 | 4/26/2024 5:30 PM | 2024-11-15 | 2.98 | 2.49 | 2.87 | -0.32 | -9.70% | 53 | 115 | 17.16% |
| TMUS241220P00150000 | 4/19/2024 7:14 PM | 2024-12-20 | 4.75 | 3.25 | 3.50 | 0.00 | 0.00% | 13 | 493 | 17.41% |
| TMUS250117P00150000 | 4/26/2024 7:51 PM | 2025-01-17 | 3.64 | 3.55 | 3.85 | -0.66 | -15.35% | 3 | 2,728 | 17.26% |
| TMUS250620P00150000 | 4/26/2024 4:47 PM | 2025-06-20 | 6.50 | 5.75 | 6.10 | 0.05 | 0.78% | 350 | 1,850 | 17.62% |
| TMUS260116P00150000 | 4/25/2024 3:24 PM | 2026-01-16 | 9.35 | 7.95 | 8.90 | 0.00 | 0.00% | 2 | 907 | 18.13% |
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%
BCE BCE Inc.
32.62
-0.82%
RCI Rogers Communications Inc.
37.96
-0.21%
IRDM Iridium Communications Inc.
31.37
+5.66%
RCI-B.TO Rogers Communications Inc.
51.87
-0.25%