NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: April 18 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00135000 | 2/15/2024 6:43 PM | 2024-05-17 | 28.46 | 26.00 | 30.50 | 0.00 | 0.00% | 1 | 13 | 64.64% |
| TMUS240621C00135000 | 4/18/2024 4:37 PM | 2024-06-21 | 26.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TMUS240816C00135000 | 1/17/2024 7:06 PM | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | 0.00% | - | 1 | 37.49% |
| TMUS240920C00135000 | 1/24/2024 3:24 PM | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | 0.00% | 4 | 5 | 47.56% |
| TMUS250117C00135000 | 4/12/2024 5:57 PM | 2025-01-17 | 31.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMUS260116C00135000 | 12/7/2023 2:47 PM | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | 0.00% | 2 | 3 | 38.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240419P00135000 | 2/23/2024 8:37 PM | 2024-04-19 | 0.19 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 0 | 209.77% |
| TMUS240503P00135000 | 4/1/2024 3:04 PM | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| TMUS240517P00135000 | 4/16/2024 7:45 PM | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| TMUS240621P00135000 | 4/4/2024 7:30 PM | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TMUS240816P00135000 | 3/11/2024 4:34 PM | 2024-08-16 | 0.80 | 0.69 | 0.77 | 0.00 | 0.00% | 1 | 14 | 22.56% |
| TMUS240920P00135000 | 4/15/2024 6:09 PM | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 6.25% |
| TMUS241115P00135000 | 3/14/2024 5:52 PM | 2024-11-15 | 1.81 | 1.85 | 1.95 | 0.00 | 0.00% | 1 | 1 | 22.31% |
| TMUS241220P00135000 | 4/16/2024 1:50 PM | 2024-12-20 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 6.25% |
| TMUS250117P00135000 | 4/16/2024 5:19 PM | 2025-01-17 | 2.66 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 3.13% |
| TMUS250620P00135000 | 4/4/2024 6:13 PM | 2025-06-20 | 3.99 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 3.13% |
| TMUS260116P00135000 | 4/17/2024 2:02 PM | 2026-01-16 | 6.15 | 0.00 | 0.00 | 0.00 | 0.00% | 174 | 0 | 3.13% |
Related Tickers
CMCSA Comcast Corporation
39.62
+1.62%
VZ Verizon Communications Inc.
40.13
+0.88%
CHTR Charter Communications, Inc.
259.91
+0.73%
T AT&T Inc.
16.33
+1.30%
USM United States Cellular Corporation
34.64
+1.88%
VOD Vodafone Group Public Limited Company
8.28
0.00%
BCE BCE Inc.
32.21
-0.09%
LUMN Lumen Technologies, Inc.
1.3200
0.00%
IRDM Iridium Communications Inc.
26.06
+5.46%
AMX América Móvil, S.A.B. de C.V.
17.75
-1.55%