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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00170000 | 4/26/2024 7:54 PM | 2024-05-03 | 0.05 | 0.04 | 0.25 | -0.54 | -91.53% | 223 | 487 | 21.05% |
| TMUS240510C00170000 | 4/26/2024 1:34 PM | 2024-05-10 | 0.31 | 0.14 | 0.19 | -0.54 | -63.53% | 10 | 1,053 | 13.82% |
| TMUS240517C00170000 | 4/26/2024 6:53 PM | 2024-05-17 | 0.30 | 0.28 | 0.38 | -0.71 | -70.30% | 348 | 5,713 | 13.75% |
| TMUS240524C00170000 | 4/26/2024 4:51 PM | 2024-05-24 | 0.35 | 0.45 | 0.60 | -1.01 | -74.26% | 361 | 47 | 13.89% |
| TMUS240621C00170000 | 4/26/2024 6:40 PM | 2024-06-21 | 1.38 | 1.30 | 1.38 | -0.49 | -26.20% | 763 | 5,303 | 13.90% |
| TMUS240816C00170000 | 4/26/2024 7:10 PM | 2024-08-16 | 3.67 | 3.70 | 3.90 | -0.78 | -17.53% | 25 | 769 | 17.55% |
| TMUS240920C00170000 | 4/26/2024 4:10 PM | 2024-09-20 | 4.25 | 4.70 | 4.85 | -0.75 | -15.00% | 20 | 371 | 17.71% |
| TMUS241115C00170000 | 4/25/2024 5:12 PM | 2024-11-15 | 7.70 | 6.15 | 7.30 | 0.00 | 0.00% | 25 | 117 | 20.21% |
| TMUS241220C00170000 | 4/25/2024 6:00 PM | 2024-12-20 | 8.65 | 7.75 | 8.15 | 0.00 | 0.00% | 17 | 284 | 20.29% |
| TMUS250117C00170000 | 4/26/2024 7:29 PM | 2025-01-17 | 8.70 | 7.60 | 8.95 | -0.86 | -9.00% | 2 | 2,078 | 20.64% |
| TMUS250620C00170000 | 4/26/2024 5:03 PM | 2025-06-20 | 13.05 | 12.40 | 13.90 | -0.90 | -6.45% | 8 | 197 | 23.49% |
| TMUS260116C00170000 | 4/25/2024 4:08 PM | 2026-01-16 | 19.65 | 17.50 | 20.00 | 0.00 | 0.00% | 1 | 28 | 26.28% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00170000 | 4/25/2024 7:54 PM | 2024-05-03 | 6.60 | 4.15 | 7.00 | 0.00 | 0.00% | 2 | 4 | 33.45% |
| TMUS240510P00170000 | 4/26/2024 6:41 PM | 2024-05-10 | 6.10 | 4.15 | 6.60 | -4.07 | -40.02% | 1 | 1 | 19.19% |
| TMUS240517P00170000 | 4/26/2024 3:30 PM | 2024-05-17 | 6.50 | 4.80 | 6.50 | -0.15 | -2.26% | 4 | 434 | 14.64% |
| TMUS240621P00170000 | 4/24/2024 3:07 PM | 2024-06-21 | 8.11 | 6.35 | 7.15 | 0.00 | 0.00% | 2 | 242 | 12.60% |
| TMUS240816P00170000 | 4/26/2024 1:33 PM | 2024-08-16 | 8.73 | 7.35 | 9.30 | 0.18 | 2.11% | 1 | 196 | 15.69% |
| TMUS240920P00170000 | 4/26/2024 3:30 PM | 2024-09-20 | 9.95 | 8.40 | 9.10 | -2.40 | -19.43% | 1 | 8 | 13.18% |
| TMUS241220P00170000 | 4/26/2024 1:46 PM | 2024-12-20 | 11.30 | 8.75 | 10.60 | -0.75 | -6.22% | 1 | 1,051 | 13.37% |
| TMUS250117P00170000 | 4/26/2024 2:39 PM | 2025-01-17 | 11.33 | 9.90 | 10.95 | 0.28 | 2.53% | 50 | 575 | 13.30% |
| TMUS250620P00170000 | 4/26/2024 2:07 PM | 2025-06-20 | 13.10 | 12.60 | 13.55 | -1.85 | -12.37% | 387 | 416 | 14.37% |
| TMUS260116P00170000 | 4/19/2024 6:34 PM | 2026-01-16 | 17.64 | 14.75 | 17.25 | 0.00 | 0.00% | 2 | 45 | 16.08% |
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%