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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00185000 | 4/1/2024 7:45 PM | 2024-05-03 | 0.15 | 0.00 | 0.44 | 0.00 | 0.00% | - | 15 | 50.98% |
| TMUS240510C00185000 | 4/8/2024 1:45 PM | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 47.66% |
| TMUS240517C00185000 | 4/25/2024 6:43 PM | 2024-05-17 | 0.14 | 0.00 | 0.14 | 0.00 | 0.00% | 45 | 1,217 | 27.10% |
| TMUS240621C00185000 | 4/25/2024 5:06 PM | 2024-06-21 | 0.18 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 2,399 | 23.83% |
| TMUS240816C00185000 | 4/17/2024 1:51 PM | 2024-08-16 | 0.71 | 0.58 | 0.89 | 0.00 | 0.00% | 1 | 88 | 17.65% |
| TMUS240920C00185000 | 4/25/2024 2:06 PM | 2024-09-20 | 0.91 | 0.98 | 1.09 | -0.26 | -22.22% | 2 | 489 | 16.35% |
| TMUS241115C00185000 | 4/24/2024 2:56 PM | 2024-11-15 | 2.51 | 2.20 | 2.41 | 0.00 | 0.00% | 7 | 45 | 18.18% |
| TMUS241220C00185000 | 4/25/2024 3:45 PM | 2024-12-20 | 3.02 | 2.74 | 3.10 | 0.00 | 0.00% | 1 | 85 | 18.55% |
| TMUS250117C00185000 | 4/18/2024 7:02 PM | 2025-01-17 | 3.75 | 2.69 | 3.70 | 0.00 | 0.00% | 42 | 2,270 | 18.92% |
| TMUS250620C00185000 | 4/25/2024 1:58 PM | 2025-06-20 | 7.70 | 6.80 | 7.60 | 0.00 | 0.00% | 168 | 530 | 21.44% |
| TMUS260116C00185000 | 4/17/2024 2:02 PM | 2026-01-16 | 11.18 | 11.20 | 12.60 | 0.00 | 0.00% | 99 | 116 | 23.62% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00185000 | 1/29/2024 3:38 PM | 2024-05-17 | 24.00 | 20.10 | 23.60 | 0.00 | 0.00% | 1 | 0 | 57.86% |
| TMUS240621P00185000 | 1/26/2024 2:32 PM | 2024-06-21 | 25.00 | 19.15 | 21.80 | 0.00 | 0.00% | 2 | 2 | 23.94% |
| TMUS240816P00185000 | 4/18/2024 3:00 PM | 2024-08-16 | 24.20 | 19.50 | 22.20 | 0.00 | 0.00% | - | 20 | 19.10% |
| TMUS250117P00185000 | 4/4/2024 5:59 PM | 2025-01-17 | 23.10 | 19.60 | 21.65 | 0.00 | 0.00% | 75 | 94 | 10.41% |
| TMUS250620P00185000 | 12/26/2023 8:22 PM | 2025-06-20 | 29.85 | 25.50 | 26.35 | 0.00 | 0.00% | - | 1 | 17.83% |
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%