United States Cellular Corporation (USM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM241018C00035000 | 2024-05-07 3:17PM EDT | 35.00 | 7.10 | 21.80 | 24.80 | 0.00 | - | - | 8 | 78.66% |
| USM241018C00036000 | 2024-05-07 3:11PM EDT | 36.00 | 6.80 | 21.30 | 24.00 | 0.00 | - | - | 6 | 53.22% |
| USM241018C00037000 | 2024-05-07 3:17PM EDT | 37.00 | 6.20 | 19.60 | 23.00 | 0.00 | - | - | 7 | 75.05% |
| USM241018C00038000 | 2024-05-07 2:38PM EDT | 38.00 | 5.90 | 19.00 | 22.40 | 0.00 | - | - | 3 | 77.27% |
| USM241018C00039000 | 2024-05-07 3:17PM EDT | 39.00 | 5.40 | 18.10 | 21.30 | 0.00 | - | - | 8 | 72.61% |
| USM241018C00040000 | 2024-05-07 3:44PM EDT | 40.00 | 5.10 | 17.70 | 20.30 | 0.00 | - | 20 | 220 | 50.44% |
| USM241018C00041000 | 2024-05-07 3:17PM EDT | 41.00 | 4.70 | 16.10 | 19.50 | 0.00 | - | - | 4 | 68.60% |
| USM241018C00042000 | 2024-05-07 3:35PM EDT | 42.00 | 4.50 | 15.10 | 18.90 | 0.00 | - | - | 11 | 70.00% |
| USM241018C00043000 | 2024-05-07 10:56AM EDT | 43.00 | 5.00 | 14.10 | 17.70 | 0.00 | - | - | 13 | 64.50% |
| USM241018C00045000 | 2024-05-31 11:42AM EDT | 45.00 | 11.00 | 12.60 | 16.00 | 0.00 | - | 1 | 1 | 61.34% |
| USM241018C00048000 | 2024-05-13 10:59AM EDT | 48.00 | 5.80 | 10.10 | 13.50 | 0.00 | - | 3 | 0 | 56.58% |
| USM241018C00050000 | 2024-02-15 4:41PM EDT | 50.00 | 8.80 | 2.10 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| USM241018C00055000 | 2024-05-28 3:17PM EDT | 55.00 | 2.15 | 6.30 | 8.20 | 0.00 | - | 200 | 204 | 46.89% |
| USM241018C00065000 | 2024-05-28 9:35AM EDT | 65.00 | 0.50 | 1.40 | 3.60 | 0.00 | - | 5 | 5 | 42.81% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM241018P00017000 | 2024-04-30 2:42PM EDT | 17.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 108.01% |
| USM241018P00019000 | 2024-05-09 9:30AM EDT | 19.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 95.12% |
| USM241018P00020000 | 2024-03-05 10:30AM EDT | 20.00 | 2.00 | 0.35 | 4.80 | 0.00 | - | - | 1 | 169.09% |
| USM241018P00025000 | 2024-05-28 9:31AM EDT | 25.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 102.64% |
| USM241018P00030000 | 2024-05-28 9:53AM EDT | 30.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 9 | 54 | 86.33% |
| USM241018P00031000 | 2024-05-28 9:36AM EDT | 31.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 5 | 37 | 83.33% |
| USM241018P00032000 | 2024-05-14 2:09PM EDT | 32.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 80.91% |
| USM241018P00033000 | 2024-05-07 2:44PM EDT | 33.00 | 4.50 | 0.00 | 2.45 | 0.00 | - | - | 5 | 78.52% |
| USM241018P00034000 | 2024-05-28 9:53AM EDT | 34.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | 5 | 7 | 76.12% |
| USM241018P00035000 | 2024-05-28 9:43AM EDT | 35.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 8 | 80 | 74.17% |
| USM241018P00037000 | 2024-04-30 2:55PM EDT | 37.00 | 6.80 | 0.00 | 3.40 | 0.00 | - | - | 8 | 73.29% |
| USM241018P00039000 | 2024-05-08 3:56PM EDT | 39.00 | 7.50 | 0.00 | 2.85 | 0.00 | - | - | 200 | 62.96% |
| USM241018P00041000 | 2024-05-07 10:20AM EDT | 41.00 | 8.90 | 0.00 | 1.90 | 0.00 | - | - | 2 | 50.05% |
| USM241018P00044000 | 2024-05-07 10:21AM EDT | 44.00 | 10.90 | 0.00 | 2.90 | 0.00 | - | - | 1 | 65.41% |
| USM241018P00050000 | 2024-06-03 10:45AM EDT | 50.00 | 2.00 | 1.75 | 2.20 | -0.40 | -16.67% | 5 | 15 | 40.27% |
© 2024 Yahoo. All rights reserved.