NasdaqGS - Delayed Quote • USD
T-Mobile US, Inc. (TMUS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00170000 | 4/25/2024 7:59 PM | 2024-04-26 | 0.48 | 0.35 | 0.48 | -0.03 | -5.88% | 341 | 203 | 64.16% |
| TMUS240503C00170000 | 4/25/2024 7:59 PM | 2024-05-03 | 0.59 | 0.35 | 0.64 | -0.14 | -19.18% | 449 | 237 | 26.37% |
| TMUS240510C00170000 | 4/25/2024 6:49 PM | 2024-05-10 | 0.85 | 0.29 | 0.95 | -0.10 | -10.53% | 384 | 793 | 22.53% |
| TMUS240517C00170000 | 4/25/2024 7:40 PM | 2024-05-17 | 1.01 | 0.97 | 1.03 | -0.08 | -7.34% | 2,117 | 5,362 | 19.26% |
| TMUS240524C00170000 | 4/24/2024 7:12 PM | 2024-05-24 | 1.36 | 1.02 | 1.38 | 0.00 | 0.00% | 2 | 47 | 19.17% |
| TMUS240621C00170000 | 4/25/2024 7:57 PM | 2024-06-21 | 1.87 | 1.82 | 1.96 | -0.28 | -13.02% | 1,400 | 4,524 | 16.31% |
| TMUS240816C00170000 | 4/25/2024 3:05 PM | 2024-08-16 | 4.45 | 4.20 | 4.45 | 0.32 | 7.75% | 273 | 649 | 18.96% |
| TMUS240920C00170000 | 4/25/2024 3:25 PM | 2024-09-20 | 5.00 | 5.10 | 5.40 | -0.15 | -2.91% | 4 | 367 | 18.92% |
| TMUS241115C00170000 | 4/25/2024 5:12 PM | 2024-11-15 | 7.70 | 7.45 | 7.90 | 0.30 | 4.05% | 25 | 92 | 21.32% |
| TMUS241220C00170000 | 4/25/2024 6:00 PM | 2024-12-20 | 8.65 | 8.05 | 8.70 | 1.00 | 13.07% | 17 | 283 | 21.22% |
| TMUS250117C00170000 | 4/25/2024 5:36 PM | 2025-01-17 | 9.56 | 8.35 | 9.60 | 0.26 | 2.80% | 11 | 2,078 | 21.69% |
| TMUS250620C00170000 | 4/25/2024 4:06 PM | 2025-06-20 | 13.95 | 12.65 | 14.30 | 1.35 | 10.71% | 5 | 192 | 23.97% |
| TMUS260116C00170000 | 4/25/2024 4:08 PM | 2026-01-16 | 19.65 | 17.50 | 21.50 | 2.15 | 12.29% | 1 | 27 | 27.95% |
| 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 | 6.35 | 7.75 | -0.85 | -11.41% | 2 | 2 | 41.65% |
| TMUS240510P00170000 | 4/12/2024 7:55 PM | 2024-05-10 | 10.17 | 6.20 | 7.60 | 0.00 | 0.00% | - | 1 | 29.10% |
| TMUS240517P00170000 | 4/25/2024 5:47 PM | 2024-05-17 | 6.65 | 5.35 | 8.60 | -3.05 | -31.44% | 53 | 441 | 31.07% |
| TMUS240621P00170000 | 4/24/2024 3:07 PM | 2024-06-21 | 8.11 | 6.20 | 7.80 | 0.00 | 0.00% | 2 | 242 | 15.83% |
| TMUS240816P00170000 | 4/25/2024 6:42 PM | 2024-08-16 | 8.55 | 8.25 | 10.50 | -2.10 | -19.72% | 1 | 196 | 19.26% |
| TMUS240920P00170000 | 4/10/2024 4:04 PM | 2024-09-20 | 12.35 | 9.05 | 9.40 | 0.00 | 0.00% | 1 | 8 | 14.06% |
| TMUS241220P00170000 | 4/1/2024 6:24 PM | 2024-12-20 | 12.05 | 9.00 | 11.10 | 0.00 | 0.00% | 4 | 1,051 | 14.42% |
| TMUS250117P00170000 | 4/25/2024 7:20 PM | 2025-01-17 | 11.05 | 10.90 | 11.50 | -0.80 | -6.75% | 117 | 458 | 14.38% |
| TMUS250620P00170000 | 4/2/2024 5:30 PM | 2025-06-20 | 14.95 | 11.65 | 13.80 | 0.00 | 0.00% | 1 | 416 | 14.79% |
| TMUS260116P00170000 | 4/19/2024 6:34 PM | 2026-01-16 | 17.64 | 14.50 | 18.00 | 0.00 | 0.00% | 2 | 45 | 16.99% |
Related Tickers
CMCSA Comcast Corporation
37.87
-5.82%
CHTR Charter Communications, Inc.
259.10
-2.12%
VZ Verizon Communications Inc.
39.22
-0.68%
T AT&T Inc.
16.58
-1.37%
VOD Vodafone Group Public Limited Company
8.61
-0.58%
IRDM Iridium Communications Inc.
29.69
+1.40%
LUMN Lumen Technologies, Inc.
1.2100
-6.20%
AMX América Móvil, S.A.B. de C.V.
18.30
-0.05%
RCI Rogers Communications Inc.
38.04
-0.31%
ORAN Orange S.A.
11.23
-0.80%