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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00165000 | 4/26/2024 7:44 PM | 2024-05-03 | 0.71 | 0.70 | 0.76 | -1.43 | -66.82% | 271 | 577 | 14.38% |
| TMUS240510C00165000 | 4/26/2024 6:49 PM | 2024-05-10 | 1.20 | 1.21 | 1.37 | -1.32 | -52.38% | 54 | 820 | 14.89% |
| TMUS240517C00165000 | 4/26/2024 7:58 PM | 2024-05-17 | 1.65 | 1.69 | 1.76 | -1.07 | -39.34% | 1,311 | 14,099 | 14.59% |
| TMUS240524C00165000 | 4/26/2024 6:52 PM | 2024-05-24 | 2.04 | 2.02 | 2.40 | -1.06 | -34.19% | 8 | 3 | 16.19% |
| TMUS240531C00165000 | 4/26/2024 7:47 PM | 2024-05-31 | 2.33 | 2.16 | 2.49 | -0.95 | -28.96% | 418 | 32 | 14.88% |
| TMUS240621C00165000 | 4/26/2024 7:50 PM | 2024-06-21 | 3.20 | 3.15 | 3.25 | -0.70 | -17.95% | 720 | 14,244 | 14.71% |
| TMUS240816C00165000 | 4/26/2024 6:56 PM | 2024-08-16 | 6.00 | 6.05 | 6.20 | -0.50 | -7.69% | 156 | 630 | 18.54% |
| TMUS240920C00165000 | 4/26/2024 2:22 PM | 2024-09-20 | 6.75 | 7.05 | 7.25 | -0.90 | -11.76% | 2 | 355 | 18.70% |
| TMUS241115C00165000 | 4/15/2024 3:06 PM | 2024-11-15 | 8.95 | 8.50 | 9.80 | 0.00 | 0.00% | 10 | 19 | 21.14% |
| TMUS241220C00165000 | 4/24/2024 7:12 PM | 2024-12-20 | 11.30 | 10.30 | 10.65 | 0.00 | 0.00% | 20 | 331 | 21.13% |
| TMUS250117C00165000 | 4/26/2024 3:43 PM | 2025-01-17 | 10.50 | 11.05 | 11.55 | -0.60 | -5.41% | 36 | 1,363 | 21.60% |
| TMUS250620C00165000 | 4/17/2024 5:20 PM | 2025-06-20 | 14.85 | 15.40 | 16.55 | 0.00 | 0.00% | 166 | 430 | 24.33% |
| TMUS260116C00165000 | 4/25/2024 4:55 PM | 2026-01-16 | 22.00 | 20.05 | 22.50 | 0.00 | 0.00% | 350 | 548 | 26.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00165000 | 4/26/2024 7:55 PM | 2024-05-03 | 1.67 | 1.57 | 1.65 | -1.33 | -44.33% | 90 | 63 | 12.48% |
| TMUS240510P00165000 | 4/26/2024 2:27 PM | 2024-05-10 | 2.89 | 1.58 | 2.08 | -0.04 | -1.37% | 3 | 8 | 12.13% |
| TMUS240517P00165000 | 4/26/2024 7:55 PM | 2024-05-17 | 2.30 | 2.25 | 2.35 | -1.03 | -30.93% | 168 | 2,702 | 11.61% |
| TMUS240524P00165000 | 4/26/2024 6:30 PM | 2024-05-24 | 2.53 | 2.35 | 2.77 | -0.82 | -24.48% | 30 | 21 | 12.39% |
| TMUS240531P00165000 | 4/26/2024 6:29 PM | 2024-05-31 | 3.04 | 2.70 | 3.10 | -1.41 | -31.69% | 22 | 14 | 12.72% |
| TMUS240621P00165000 | 4/26/2024 6:58 PM | 2024-06-21 | 3.80 | 3.60 | 3.75 | -0.44 | -10.38% | 444 | 3,546 | 12.58% |
| TMUS240816P00165000 | 4/26/2024 6:32 PM | 2024-08-16 | 5.40 | 5.20 | 5.40 | -0.40 | -6.90% | 51 | 447 | 13.45% |
| TMUS240920P00165000 | 4/26/2024 5:19 PM | 2024-09-20 | 6.40 | 5.95 | 6.15 | 0.02 | 0.31% | 1 | 1,300 | 13.54% |
| TMUS241115P00165000 | 4/26/2024 6:29 PM | 2024-11-15 | 7.33 | 5.80 | 7.50 | -1.12 | -13.25% | 1 | 93 | 14.29% |
| TMUS241220P00165000 | 4/25/2024 2:09 PM | 2024-12-20 | 9.14 | 7.75 | 8.15 | 0.00 | 0.00% | 5 | 420 | 14.43% |
| TMUS250117P00165000 | 4/25/2024 7:39 PM | 2025-01-17 | 8.70 | 7.90 | 8.50 | 0.00 | 0.00% | 279 | 2,178 | 14.27% |
| TMUS250620P00165000 | 4/23/2024 2:23 PM | 2025-06-20 | 10.95 | 10.60 | 11.20 | -1.05 | -8.75% | 3 | 668 | 15.21% |
| TMUS260116P00165000 | 3/22/2024 7:49 PM | 2026-01-16 | 15.40 | 13.90 | 16.75 | 0.00 | 0.00% | 6 | 196 | 18.90% |
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%