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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00180000 | 4/26/2024 3:38 PM | 2024-05-03 | 0.01 | 0.00 | 0.06 | -0.10 | -90.91% | 2 | 10 | 35.74% |
| TMUS240510C00180000 | 4/26/2024 7:55 PM | 2024-05-10 | 0.06 | 0.01 | 0.06 | -0.22 | -78.57% | 1,336 | 0 | 24.22% |
| TMUS240517C00180000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.06 | 0.01 | 0.07 | -0.09 | -60.00% | 1,327 | 542 | 20.02% |
| TMUS240524C00180000 | 4/26/2024 7:54 PM | 2024-05-24 | 0.07 | 0.00 | 0.70 | -0.10 | -58.82% | 9 | 17 | 28.05% |
| TMUS240621C00180000 | 4/26/2024 4:00 PM | 2024-06-21 | 0.20 | 0.09 | 0.24 | -0.19 | -48.72% | 9 | 1,687 | 15.11% |
| TMUS240816C00180000 | 4/26/2024 7:33 PM | 2024-08-16 | 1.09 | 1.11 | 1.34 | -0.55 | -33.54% | 2 | 714 | 16.94% |
| TMUS240920C00180000 | 4/25/2024 7:43 PM | 2024-09-20 | 2.24 | 1.12 | 2.17 | 0.00 | 0.00% | 22 | 464 | 17.68% |
| TMUS241115C00180000 | 4/26/2024 6:45 PM | 2024-11-15 | 3.50 | 2.89 | 3.55 | -0.59 | -14.43% | 89 | 238 | 18.62% |
| TMUS241220C00180000 | 4/26/2024 5:37 PM | 2024-12-20 | 4.02 | 4.05 | 4.35 | -0.13 | -3.13% | 4 | 188 | 18.97% |
| TMUS250117C00180000 | 4/26/2024 5:38 PM | 2025-01-17 | 4.83 | 4.25 | 5.00 | -0.47 | -8.87% | 1 | 3,378 | 19.27% |
| TMUS250620C00180000 | 4/25/2024 2:46 PM | 2025-06-20 | 9.00 | 8.70 | 9.10 | 0.00 | 0.00% | 15 | 443 | 21.61% |
| TMUS260116C00180000 | 4/25/2024 6:42 PM | 2026-01-16 | 14.53 | 13.05 | 15.00 | 0.00 | 0.00% | 8 | 410 | 24.65% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00180000 | 3/19/2024 1:59 PM | 2024-05-17 | 17.95 | 17.40 | 21.15 | 0.00 | 0.00% | 1 | 0 | 56.69% |
| TMUS240621P00180000 | 1/25/2024 8:35 PM | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | 0.00% | 1 | 1 | 21.95% |
| TMUS240816P00180000 | 4/25/2024 4:02 PM | 2024-08-16 | 16.95 | 14.95 | 17.35 | 0.00 | 0.00% | 31 | 32 | 16.83% |
| TMUS250117P00180000 | 4/10/2024 2:55 PM | 2025-01-17 | 21.10 | 15.45 | 17.55 | 0.00 | 0.00% | 1 | 13 | 11.47% |
| TMUS250620P00180000 | 2/7/2024 8:51 PM | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | 0.00% | 38 | 38 | 13.82% |
| TMUS260116P00180000 | 1/25/2024 5:53 PM | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | 0.00% | 1 | 1 | 14.41% |
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%