United States Cellular Corporation (USM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240621C00030000 | 2023-12-26 3:59PM EDT | 30.00 | 13.90 | 17.70 | 21.40 | 0.00 | - | 1 | 2 | 0.00% |
| USM240621C00033000 | 2024-04-03 1:03PM EDT | 33.00 | 7.60 | 4.80 | 7.50 | 0.00 | - | 2 | 0 | 0.00% |
| USM240621C00034000 | 2024-02-28 3:54PM EDT | 34.00 | 5.70 | 5.40 | 9.50 | 0.00 | - | 3 | 3 | 0.00% |
| USM240621C00035000 | 2024-05-08 12:14PM EDT | 35.00 | 3.70 | 22.20 | 24.50 | 0.00 | - | 6 | 7 | 160.35% |
| USM240621C00036000 | 2024-05-29 11:02AM EDT | 36.00 | 10.60 | 20.60 | 23.30 | 0.00 | - | 1 | 212 | 122.66% |
| USM240621C00037000 | 2024-05-09 12:56PM EDT | 37.00 | 2.90 | 19.50 | 23.40 | 0.00 | - | 2 | 44 | 151.37% |
| USM240621C00038000 | 2024-05-13 9:56AM EDT | 38.00 | 10.85 | 18.60 | 21.80 | 0.00 | - | 5 | 53 | 129.69% |
| USM240621C00039000 | 2024-05-13 9:56AM EDT | 39.00 | 10.06 | 17.70 | 20.20 | 0.00 | - | 5 | 14 | 104.88% |
| USM240621C00040000 | 2024-05-29 11:18AM EDT | 40.00 | 5.48 | 17.70 | 19.30 | 0.00 | - | 62 | 132 | 132.62% |
| USM240621C00041000 | 2024-05-09 3:54PM EDT | 41.00 | 8.10 | 15.30 | 18.30 | 0.00 | - | 10 | 30 | 77.93% |
| USM240621C00042000 | 2024-05-09 3:05PM EDT | 42.00 | 6.70 | 14.60 | 17.30 | 0.00 | - | 105 | 55 | 88.09% |
| USM240621C00043000 | 2024-05-28 10:07AM EDT | 43.00 | 2.66 | 13.60 | 16.30 | 0.00 | - | 1 | 72 | 82.72% |
| USM240621C00044000 | 2024-06-03 9:32AM EDT | 44.00 | 10.09 | 12.70 | 16.20 | +4.19 | +71.02% | 1 | 27 | 103.61% |
| USM240621C00045000 | 2024-05-30 3:18PM EDT | 45.00 | 6.15 | 11.60 | 14.90 | 0.00 | - | 6 | 27 | 88.57% |
| USM240621C00046000 | 2024-05-30 10:43AM EDT | 46.00 | 3.10 | 10.60 | 13.10 | 0.00 | - | 2 | 255 | 59.77% |
| USM240621C00047000 | 2024-05-30 3:58PM EDT | 47.00 | 4.36 | 9.50 | 12.00 | 0.00 | - | 4 | 15 | 103.17% |
| USM240621C00048000 | 2024-05-31 10:33AM EDT | 48.00 | 6.00 | 8.50 | 11.40 | 0.00 | - | 2 | 73 | 56.93% |
| USM240621C00049000 | 2024-05-28 3:36PM EDT | 49.00 | 9.10 | 7.10 | 10.30 | +7.40 | +435.29% | 1 | 18 | 97.61% |
| USM240621C00050000 | 2024-05-31 3:15PM EDT | 50.00 | 6.75 | 6.10 | 9.20 | 0.00 | - | 16 | 119 | 87.74% |
| USM240621C00055000 | 2024-06-03 12:05PM EDT | 55.00 | 4.80 | 3.70 | 4.70 | +2.00 | +71.43% | 4 | 54 | 51.22% |
| USM240621C00060000 | 2024-06-03 10:38AM EDT | 60.00 | 2.50 | 1.20 | 2.25 | +1.05 | +72.41% | 6 | 65 | 50.78% |
| USM240621C00065000 | 2024-06-03 12:01PM EDT | 65.00 | 0.80 | 0.70 | 1.00 | 0.00 | - | 29 | 109 | 58.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240621P00017000 | 2024-04-19 10:08AM EDT | 17.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 209.38% |
| USM240621P00020000 | 2024-05-17 3:57PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 182.81% |
| USM240621P00025000 | 2024-05-17 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 146.88% |
| USM240621P00026000 | 2024-05-03 12:32PM EDT | 26.00 | 2.00 | 0.00 | 2.00 | 0.00 | - | 2 | 1 | 265.53% |
| USM240621P00030000 | 2024-05-24 11:28AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 116.41% |
| USM240621P00031000 | 2024-05-13 3:48PM EDT | 31.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 110.94% |
| USM240621P00032000 | 2024-05-09 3:26PM EDT | 32.00 | 0.71 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 106.25% |
| USM240621P00033000 | 2024-05-09 11:34AM EDT | 33.00 | 1.85 | 0.00 | 0.15 | 0.00 | - | 16 | 51 | 116.80% |
| USM240621P00034000 | 2024-05-31 9:52AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,913 | 104.69% |
| USM240621P00035000 | 2024-05-28 10:31AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 160 | 110.55% |
| USM240621P00036000 | 2024-05-28 11:38AM EDT | 36.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 75 | 143.95% |
| USM240621P00037000 | 2024-05-28 3:18PM EDT | 37.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 43 | 84 | 137.01% |
| USM240621P00038000 | 2024-05-29 10:38AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 62 | 94.53% |
| USM240621P00039000 | 2024-05-29 10:22AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 54 | 73.44% |
| USM240621P00040000 | 2024-05-31 2:04PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 44 | 68.75% |
| USM240621P00041000 | 2024-05-30 2:58PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 20 | 64.84% |
| USM240621P00042000 | 2024-05-31 9:47AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 34 | 60.55% |
| USM240621P00043000 | 2024-06-03 10:05AM EDT | 43.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 5 | 83 | 66.41% |
| USM240621P00044000 | 2024-05-31 2:47PM EDT | 44.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 12 | 30 | 62.11% |
| USM240621P00045000 | 2024-05-29 1:55PM EDT | 45.00 | 1.80 | 0.00 | 0.20 | 0.00 | - | 2 | 124 | 60.55% |
| USM240621P00046000 | 2024-05-14 2:21PM EDT | 46.00 | 3.50 | 0.00 | 0.25 | 0.00 | - | 14 | 46 | 58.40% |
| USM240621P00047000 | 2024-05-30 3:59PM EDT | 47.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 4 | 32 | 88.67% |
| USM240621P00048000 | 2024-05-31 2:04PM EDT | 48.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 83.94% |
| USM240621P00049000 | 2024-06-03 11:50AM EDT | 49.00 | 0.15 | 0.05 | 0.60 | -0.27 | -64.29% | 3 | 20 | 56.15% |
| USM240621P00050000 | 2024-06-03 11:03AM EDT | 50.00 | 0.30 | 0.00 | 0.55 | -0.45 | -60.00% | 5 | 32 | 59.72% |
| USM240621P00060000 | 2024-05-31 9:54AM EDT | 60.00 | 6.30 | 2.30 | 4.10 | +0.30 | +5.00% | 1 | 1 | 52.44% |
© 2024 Yahoo. All rights reserved.