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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00175000 | 4/26/2024 1:49 PM | 2024-05-03 | 0.03 | 0.00 | 0.12 | -0.15 | -83.33% | 4 | 55 | 29.98% |
| TMUS240510C00175000 | 4/26/2024 4:12 PM | 2024-05-10 | 0.08 | 0.05 | 0.25 | -0.41 | -83.67% | 12 | 21 | 23.83% |
| TMUS240517C00175000 | 4/26/2024 3:30 PM | 2024-05-17 | 0.07 | 0.05 | 0.09 | -0.22 | -75.86% | 112 | 1,554 | 15.53% |
| TMUS240524C00175000 | 4/22/2024 3:44 PM | 2024-05-24 | 0.39 | 0.08 | 0.15 | 0.00 | 0.00% | 1 | 7 | 14.77% |
| TMUS240621C00175000 | 4/26/2024 5:25 PM | 2024-06-21 | 0.43 | 0.44 | 0.49 | -0.42 | -49.41% | 207 | 2,983 | 13.78% |
| TMUS240816C00175000 | 4/26/2024 7:52 PM | 2024-08-16 | 2.17 | 2.12 | 2.25 | -0.66 | -23.32% | 93 | 1,152 | 16.87% |
| TMUS240920C00175000 | 4/26/2024 7:45 PM | 2024-09-20 | 3.00 | 2.91 | 3.80 | -0.60 | -16.67% | 2 | 739 | 19.09% |
| TMUS241115C00175000 | 4/25/2024 3:58 PM | 2024-11-15 | 5.50 | 3.80 | 5.25 | 0.00 | 0.00% | 18 | 199 | 19.50% |
| TMUS241220C00175000 | 4/25/2024 4:04 PM | 2024-12-20 | 6.10 | 5.70 | 6.00 | 0.00 | 0.00% | 11 | 72 | 19.51% |
| TMUS250117C00175000 | 4/22/2024 5:16 PM | 2025-01-17 | 6.65 | 5.95 | 6.80 | 0.00 | 0.00% | 2 | 768 | 19.96% |
| TMUS250620C00175000 | 4/25/2024 1:40 PM | 2025-06-20 | 11.90 | 10.70 | 11.50 | 0.00 | 0.00% | 2 | 1,267 | 22.74% |
| TMUS260116C00175000 | 4/25/2024 4:55 PM | 2026-01-16 | 16.95 | 15.15 | 16.75 | 0.00 | 0.00% | 105 | 190 | 24.70% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00175000 | 4/16/2024 7:32 PM | 2024-05-17 | 15.40 | 9.50 | 11.75 | 0.00 | 0.00% | 1 | 90 | 25.56% |
| TMUS240621P00175000 | 3/18/2024 7:59 PM | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | 0.00% | 16 | 31 | 40.77% |
| TMUS240816P00175000 | 4/25/2024 3:58 PM | 2024-08-16 | 12.60 | 10.05 | 12.15 | -0.10 | -0.79% | 1 | 321 | 12.65% |
| TMUS241220P00175000 | 1/29/2024 4:47 PM | 2024-12-20 | 17.15 | 14.70 | 15.40 | 0.00 | 0.00% | - | 15 | 16.19% |
| TMUS250117P00175000 | 4/26/2024 1:56 PM | 2025-01-17 | 14.26 | 13.10 | 13.95 | 0.31 | 2.22% | 6 | 257 | 12.37% |
| TMUS250620P00175000 | 3/22/2024 1:56 PM | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | 0.00% | 2 | 1,518 | 17.62% |
| TMUS260116P00175000 | 4/22/2024 5:11 PM | 2026-01-16 | 20.55 | 17.35 | 20.00 | 0.00 | 0.00% | 93 | 129 | 15.58% |
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%