United States Cellular Corporation (USM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM241018C00035000 | 2024-09-19 2:43PM EDT | 35.00 | 22.03 | 22.70 | 26.00 | 0.00 | - | 1 | 8 | 505.86% |
| USM241018C00036000 | 2024-05-07 3:11PM EDT | 36.00 | 6.80 | 20.50 | 23.40 | 0.00 | - | - | 6 | 492.58% |
| USM241018C00037000 | 2024-05-07 3:17PM EDT | 37.00 | 6.20 | 19.50 | 22.50 | 0.00 | - | - | 7 | 487.50% |
| USM241018C00038000 | 2024-05-07 2:38PM EDT | 38.00 | 5.90 | 18.50 | 22.40 | 0.00 | - | - | 3 | 588.09% |
| USM241018C00039000 | 2024-05-07 3:17PM EDT | 39.00 | 5.40 | 18.10 | 20.80 | 0.00 | - | - | 8 | 486.72% |
| USM241018C00040000 | 2024-05-07 3:44PM EDT | 40.00 | 5.10 | 16.70 | 19.90 | 0.00 | - | 20 | 220 | 476.56% |
| USM241018C00041000 | 2024-05-07 3:17PM EDT | 41.00 | 4.70 | 15.50 | 18.80 | 0.00 | - | - | 4 | 441.02% |
| USM241018C00042000 | 2024-05-07 3:35PM EDT | 42.00 | 4.50 | 15.00 | 18.30 | 0.00 | - | - | 11 | 476.56% |
| USM241018C00043000 | 2024-05-07 10:56AM EDT | 43.00 | 5.00 | 13.60 | 17.50 | 0.00 | - | - | 13 | 473.63% |
| USM241018C00045000 | 2024-05-31 11:42AM EDT | 45.00 | 11.00 | 10.50 | 15.00 | 0.00 | - | 1 | 1 | 376.17% |
| USM241018C00048000 | 2024-05-13 10:59AM EDT | 48.00 | 5.80 | 5.00 | 9.20 | 0.00 | - | 3 | 0 | 0.00% |
| USM241018C00050000 | 2024-07-31 1:36PM EDT | 50.00 | 7.00 | 4.70 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USM241018C00055000 | 2024-10-17 10:48AM EDT | 55.00 | 4.85 | 2.75 | 6.50 | +2.35 | +94.00% | 2 | 184 | 137.79% |
| USM241018C00060000 | 2024-10-01 10:00AM EDT | 60.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 11 | 44.53% |
| USM241018C00065000 | 2024-08-14 10:59AM EDT | 65.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 1 | 57 | 130.66% |
| USM241018C00070000 | 2024-07-30 9:30AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| USM241018C00075000 | 2024-07-22 9:30AM EDT | 75.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 246.09% |
| USM241018C00080000 | 2024-07-08 9:30AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
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 | 901.56% |
| USM241018P00019000 | 2024-05-09 9:30AM EDT | 19.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 793.75% |
| USM241018P00020000 | 2024-03-05 10:30AM EDT | 20.00 | 2.00 | 0.35 | 4.80 | 0.00 | - | - | 1 | 1,410.94% |
| USM241018P00025000 | 2024-05-28 9:31AM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 690.63% |
| USM241018P00030000 | 2024-05-28 9:53AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 54 | 558.59% |
| USM241018P00031000 | 2024-05-28 9:36AM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 534.77% |
| USM241018P00032000 | 2024-05-14 2:09PM EDT | 32.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 511.72% |
| USM241018P00033000 | 2024-05-07 2:44PM EDT | 33.00 | 4.50 | 0.00 | 2.35 | 0.00 | - | - | 5 | 650.39% |
| USM241018P00034000 | 2024-05-28 9:53AM EDT | 34.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 5 | 7 | 631.25% |
| USM241018P00035000 | 2024-05-28 9:43AM EDT | 35.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 8 | 80 | 446.88% |
| USM241018P00037000 | 2024-04-30 2:55PM EDT | 37.00 | 6.80 | 0.00 | 3.40 | 0.00 | - | - | 8 | 616.02% |
| USM241018P00039000 | 2024-05-08 3:56PM EDT | 39.00 | 7.50 | 0.00 | 1.90 | 0.00 | - | - | 200 | 466.80% |
| USM241018P00041000 | 2024-05-07 10:20AM EDT | 41.00 | 8.90 | 0.00 | 2.75 | 0.00 | - | - | 2 | 475.98% |
| USM241018P00044000 | 2024-05-07 10:21AM EDT | 44.00 | 10.90 | 0.00 | 2.70 | 0.00 | - | - | 1 | 404.49% |
| USM241018P00045000 | 2024-09-26 12:17PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 7 | 380 | 196.88% |
| USM241018P00050000 | 2024-09-23 3:07PM EDT | 50.00 | 0.46 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 135.16% |
| USM241018P00055000 | 2024-10-10 2:35PM EDT | 55.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 67.19% |
© 2024 Yahoo. All rights reserved.