United States Cellular Corporation (USM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240719C00035000 | 2024-05-16 3:24PM EDT | 35.00 | 10.35 | 22.10 | 24.80 | 0.00 | - | 1 | 37 | 99.22% |
| USM240719C00036000 | 2024-05-09 1:19PM EDT | 36.00 | 5.00 | 20.80 | 23.30 | 0.00 | - | 13 | 67 | 73.05% |
| USM240719C00037000 | 2024-05-09 12:54PM EDT | 37.00 | 3.80 | 19.80 | 23.30 | 0.00 | - | 10 | 89 | 93.99% |
| USM240719C00038000 | 2024-05-09 2:30PM EDT | 38.00 | 13.00 | 19.50 | 21.30 | 0.00 | - | 6 | 59 | 83.84% |
| USM240719C00039000 | 2024-05-17 3:56PM EDT | 39.00 | 7.56 | 17.80 | 20.20 | 0.00 | - | 1 | 27 | 58.40% |
| USM240719C00040000 | 2024-05-31 10:11AM EDT | 40.00 | 15.00 | 16.30 | 20.30 | +1.00 | +7.14% | 1 | 50 | 71.63% |
| USM240719C00041000 | 2024-04-19 11:53AM EDT | 41.00 | 3.20 | 4.00 | 8.40 | 0.00 | - | 1 | 13 | 0.00% |
| USM240719C00042000 | 2024-05-09 1:59PM EDT | 42.00 | 5.80 | 15.10 | 18.80 | 0.00 | - | 4 | 80 | 83.45% |
| USM240719C00044000 | 2024-05-22 12:20PM EDT | 44.00 | 3.90 | 12.50 | 15.70 | 0.00 | - | 12 | 82 | 90.67% |
| USM240719C00045000 | 2024-05-03 10:34AM EDT | 45.00 | 1.90 | 9.00 | 13.30 | 0.00 | - | 3 | 5 | 52.83% |
| USM240719C00046000 | 2024-05-17 9:30AM EDT | 46.00 | 2.95 | 10.60 | 13.90 | 0.00 | - | 1 | 11 | 84.57% |
| USM240719C00047000 | 2024-06-03 10:20AM EDT | 47.00 | 9.80 | 9.50 | 12.40 | +7.85 | +402.56% | 100 | 104 | 70.51% |
| USM240719C00048000 | 2024-05-06 10:25AM EDT | 48.00 | 1.45 | 8.50 | 12.10 | 0.00 | - | 5 | 15 | 78.10% |
| USM240719C00049000 | 2024-05-30 10:49AM EDT | 49.00 | 3.30 | 7.60 | 10.70 | 0.00 | - | 1 | 4 | 66.50% |
| USM240719C00050000 | 2024-05-31 10:13AM EDT | 50.00 | 5.00 | 7.60 | 10.70 | 0.00 | - | 6 | 96 | 52.49% |
| USM240719C00055000 | 2024-06-03 10:59AM EDT | 55.00 | 5.00 | 3.40 | 5.80 | +1.40 | +38.89% | 2 | 22 | 52.08% |
| USM240719C00060000 | 2024-05-31 3:34PM EDT | 60.00 | 2.34 | 1.10 | 3.50 | 0.00 | - | 3 | 76 | 53.15% |
| USM240719C00065000 | 2024-04-08 9:30AM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240719P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 155.27% |
| USM240719P00025000 | 2024-05-09 2:54PM EDT | 25.00 | 1.41 | 0.00 | 1.00 | 0.00 | - | 6 | 9 | 149.41% |
| USM240719P00030000 | 2024-05-17 2:53PM EDT | 30.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 10 | 187 | 120.70% |
| USM240719P00035000 | 2024-05-10 12:12PM EDT | 35.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 202 | 96.39% |
| USM240719P00036000 | 2024-05-08 11:03AM EDT | 36.00 | 4.20 | 0.00 | 1.00 | 0.00 | - | 1 | 50 | 91.89% |
| USM240719P00037000 | 2024-05-28 9:43AM EDT | 37.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 87.50% |
| USM240719P00038000 | 2024-05-28 9:41AM EDT | 38.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 7 | 29 | 54.30% |
| USM240719P00039000 | 2024-05-28 9:41AM EDT | 39.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 51.37% |
| USM240719P00040000 | 2024-05-28 9:31AM EDT | 40.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 51.56% |
| USM240719P00041000 | 2024-05-23 10:14AM EDT | 41.00 | 1.76 | 0.00 | 1.00 | 0.00 | - | 10 | 20 | 71.00% |
| USM240719P00043000 | 2024-05-28 10:23AM EDT | 43.00 | 2.45 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 63.18% |
| USM240719P00044000 | 2024-05-30 9:30AM EDT | 44.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 55.08% |
| USM240719P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 1.90 | 0.00 | 1.45 | 0.00 | - | 1 | 6 | 61.91% |
| USM240719P00046000 | 2024-05-30 9:30AM EDT | 46.00 | 2.35 | 0.00 | 1.10 | 0.00 | - | 1 | 33 | 53.32% |
| USM240719P00047000 | 2024-05-29 9:30AM EDT | 47.00 | 2.15 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 52.15% |
| USM240719P00048000 | 2024-05-30 10:49AM EDT | 48.00 | 2.80 | 0.00 | 0.80 | 0.00 | - | 1 | 40 | 51.76% |
| USM240719P00049000 | 2024-05-13 1:35PM EDT | 49.00 | 5.40 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 58.42% |
| USM240719P00050000 | 2024-05-31 3:27PM EDT | 50.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 30 | 47 | 47.71% |
| USM240719P00055000 | 2024-06-03 10:45AM EDT | 55.00 | 2.00 | 0.10 | 2.45 | -0.80 | -28.57% | 5 | 8 | 46.05% |
| USM240719P00060000 | 2024-01-31 4:55PM EDT | 60.00 | 19.50 | 23.10 | 26.50 | 0.00 | - | - | 3 | 294.36% |
© 2024 Yahoo. All rights reserved.