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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00160000 | 4/26/2024 6:09 PM | 2024-05-03 | 4.15 | 4.15 | 5.20 | -1.15 | -21.70% | 21 | 405 | 31.10% |
| TMUS240510C00160000 | 4/26/2024 4:25 PM | 2024-05-10 | 4.60 | 4.55 | 4.80 | -1.15 | -20.00% | 58 | 13 | 18.14% |
| TMUS240517C00160000 | 4/26/2024 7:10 PM | 2024-05-17 | 5.15 | 4.30 | 5.15 | -0.60 | -10.43% | 14 | 5,797 | 17.58% |
| TMUS240524C00160000 | 4/26/2024 6:41 PM | 2024-05-24 | 5.30 | 5.05 | 6.10 | -1.05 | -16.54% | 105 | 341 | 21.20% |
| TMUS240531C00160000 | 4/26/2024 5:07 PM | 2024-05-31 | 4.90 | 4.70 | 6.80 | -0.34 | -6.49% | 4 | 9 | 22.73% |
| TMUS240621C00160000 | 4/26/2024 7:23 PM | 2024-06-21 | 6.05 | 6.15 | 6.90 | -0.85 | -12.32% | 5,624 | 51,754 | 18.38% |
| TMUS240816C00160000 | 4/26/2024 2:55 PM | 2024-08-16 | 7.90 | 8.80 | 9.30 | -1.35 | -14.59% | 39 | 428 | 19.97% |
| TMUS240920C00160000 | 4/26/2024 3:37 PM | 2024-09-20 | 9.00 | 10.05 | 12.05 | -1.90 | -17.43% | 7 | 412 | 24.27% |
| TMUS241115C00160000 | 4/19/2024 5:53 PM | 2024-11-15 | 12.54 | 10.90 | 12.85 | 0.00 | 0.00% | 1 | 10 | 22.33% |
| TMUS241220C00160000 | 4/26/2024 5:37 PM | 2024-12-20 | 12.98 | 11.40 | 13.75 | 1.18 | 10.00% | 1 | 336 | 22.37% |
| TMUS250117C00160000 | 4/26/2024 5:38 PM | 2025-01-17 | 14.07 | 14.05 | 14.65 | -0.18 | -1.26% | 1 | 2,119 | 22.82% |
| TMUS250620C00160000 | 4/4/2024 3:13 PM | 2025-06-20 | 19.20 | 17.35 | 19.65 | 0.00 | 0.00% | 5 | 329 | 25.46% |
| TMUS260116C00160000 | 4/26/2024 1:30 PM | 2026-01-16 | 23.10 | 22.00 | 26.50 | -0.87 | -3.63% | 1 | 447 | 28.98% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00160000 | 4/26/2024 7:32 PM | 2024-05-03 | 0.15 | 0.07 | 0.19 | -0.83 | -84.69% | 321 | 515 | 14.84% |
| TMUS240510P00160000 | 4/26/2024 7:46 PM | 2024-05-10 | 0.38 | 0.28 | 0.39 | -0.93 | -70.99% | 86 | 774 | 13.26% |
| TMUS240517P00160000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.61 | 0.56 | 0.61 | -0.74 | -54.81% | 672 | 9,189 | 12.87% |
| TMUS240524P00160000 | 4/26/2024 7:55 PM | 2024-05-24 | 0.76 | 0.54 | 0.85 | -1.01 | -57.06% | 255 | 98 | 12.92% |
| TMUS240531P00160000 | 4/26/2024 7:14 PM | 2024-05-31 | 1.13 | 0.78 | 1.19 | -0.52 | -31.52% | 6 | 19 | 13.62% |
| TMUS240621P00160000 | 4/26/2024 7:46 PM | 2024-06-21 | 1.72 | 1.67 | 1.77 | -0.56 | -24.56% | 668 | 18,219 | 13.39% |
| TMUS240816P00160000 | 4/26/2024 7:50 PM | 2024-08-16 | 3.25 | 3.20 | 3.35 | -0.45 | -12.16% | 131 | 489 | 14.22% |
| TMUS240920P00160000 | 4/26/2024 3:59 PM | 2024-09-20 | 4.16 | 4.00 | 4.15 | -0.39 | -8.57% | 8 | 491 | 14.45% |
| TMUS241115P00160000 | 4/25/2024 2:01 PM | 2024-11-15 | 6.45 | 5.20 | 5.50 | 0.00 | 0.00% | 42 | 133 | 15.19% |
| TMUS241220P00160000 | 4/26/2024 1:59 PM | 2024-12-20 | 6.30 | 5.85 | 6.05 | -0.40 | -5.97% | 2 | 1,306 | 15.11% |
| TMUS250117P00160000 | 4/26/2024 1:46 PM | 2025-01-17 | 7.03 | 6.05 | 6.55 | -0.57 | -7.50% | 2 | 1,195 | 15.21% |
| TMUS250620P00160000 | 4/26/2024 4:58 PM | 2025-06-20 | 9.45 | 8.70 | 9.25 | -0.65 | -6.44% | 264 | 3,489 | 16.07% |
| TMUS260116P00160000 | 4/26/2024 7:19 PM | 2026-01-16 | 11.13 | 10.80 | 11.95 | -1.59 | -12.50% | 36 | 699 | 16.35% |
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%