United States Cellular Corporation (USM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM241220C00035000 | 2024-09-19 2:43PM EDT | 35.00 | 22.28 | 22.80 | 26.50 | 0.00 | - | 1 | 8 | 98.19% |
| USM241220C00040000 | 2024-05-09 1:56PM EDT | 40.00 | 9.05 | 15.50 | 18.80 | 0.00 | - | 1 | 1 | 46.39% |
| USM241220C00045000 | 2024-07-05 10:20AM EDT | 45.00 | 13.26 | 7.40 | 12.00 | 0.00 | - | 2 | 37 | 0.00% |
| USM241220C00050000 | 2024-07-05 3:28PM EDT | 50.00 | 10.17 | 4.20 | 8.70 | 0.00 | - | 1 | 5 | 0.00% |
| USM241220C00055000 | 2024-10-04 1:42PM EDT | 55.00 | 4.60 | 5.80 | 6.70 | 0.00 | - | 19 | 97 | 48.24% |
| USM241220C00060000 | 2024-10-17 9:59AM EDT | 60.00 | 4.20 | 3.00 | 3.70 | +0.90 | +27.27% | 1 | 20 | 43.24% |
| USM241220C00065000 | 2024-06-17 2:42PM EDT | 65.00 | 2.15 | 3.40 | 5.10 | 0.00 | - | 20 | 87 | 66.99% |
| USM241220C00070000 | 2024-09-05 9:30AM EDT | 70.00 | 1.35 | 0.30 | 0.75 | 0.00 | - | 1 | 5 | 38.70% |
| USM241220C00075000 | 2024-09-13 9:30AM EDT | 75.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 33.15% |
| USM241220C00080000 | 2024-09-18 9:30AM EDT | 80.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 43.95% |
| USM241220C00085000 | 2024-09-30 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 50.49% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM241220P00018000 | 2024-05-07 9:30AM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USM241220P00020000 | 2024-05-09 3:13PM EDT | 20.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 127.34% |
| USM241220P00025000 | 2024-08-05 3:12PM EDT | 25.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 109.96% |
| USM241220P00030000 | 2024-05-28 10:27AM EDT | 30.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 6 | 8 | 90.43% |
| USM241220P00035000 | 2024-05-28 9:40AM EDT | 35.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 2 | 88 | 106.06% |
| USM241220P00040000 | 2024-09-27 10:50AM EDT | 40.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 5 | 13 | 50.68% |
| USM241220P00045000 | 2024-10-17 3:49PM EDT | 45.00 | 0.35 | 0.15 | 0.50 | -0.65 | -65.00% | 30 | 30 | 49.12% |
| USM241220P00050000 | 2024-10-16 10:09AM EDT | 50.00 | 0.55 | 0.65 | 1.10 | 0.00 | - | 4 | 5 | 44.41% |
| USM241220P00055000 | 2024-09-25 10:32AM EDT | 55.00 | 3.70 | 1.70 | 2.20 | 0.00 | - | - | 2 | 39.43% |
© 2024 Yahoo. All rights reserved.