United States Cellular Corporation (USM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517C00033000 | 2024-04-25 1:53PM EDT | 33.00 | 5.80 | 2.20 | 5.00 | 0.00 | - | - | 1 | 115.43% |
| USM240517C00035000 | 2024-05-03 12:06PM EDT | 35.00 | 1.90 | 1.20 | 4.60 | -3.06 | -61.69% | 1 | 17 | 123.68% |
| USM240517C00036000 | 2024-04-23 10:33AM EDT | 36.00 | 4.10 | 0.65 | 4.50 | 0.00 | - | 1 | 14 | 126.03% |
| USM240517C00037000 | 2024-05-03 10:09AM EDT | 37.00 | 1.80 | 0.55 | 4.00 | -2.00 | -52.63% | 2 | 36 | 127.73% |
| USM240517C00038000 | 2024-05-02 10:51AM EDT | 38.00 | 4.10 | 0.40 | 2.95 | 0.00 | - | 8 | 11 | 116.11% |
| USM240517C00039000 | 2024-04-25 10:15AM EDT | 39.00 | 2.40 | 0.30 | 2.10 | 0.00 | - | 1 | 30 | 106.93% |
| USM240517C00040000 | 2024-05-01 11:24AM EDT | 40.00 | 1.75 | 0.25 | 1.30 | 0.00 | - | 1 | 846 | 96.58% |
| USM240517C00041000 | 2024-04-01 9:30AM EDT | 41.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| USM240517C00042000 | 2024-05-01 2:09PM EDT | 42.00 | 1.20 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 188.57% |
| USM240517C00043000 | 2024-04-08 12:01PM EDT | 43.00 | 1.90 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 195.46% |
| USM240517C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.85 | 0.05 | 4.90 | 0.00 | - | 1 | 2 | 214.16% |
| USM240517C00050000 | 2024-05-02 3:35PM EDT | 50.00 | 0.65 | 0.05 | 5.00 | 0.00 | - | 11 | 16 | 252.54% |
| USM240517C00055000 | 2024-04-26 11:36AM EDT | 55.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 283.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517P00020000 | 2024-05-03 10:58AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 33 | 120.31% |
| USM240517P00025000 | 2024-05-03 11:26AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 108 | 1,900 | 82.81% |
| USM240517P00028000 | 2024-05-01 11:00AM EDT | 28.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 6 | 80 | 201.95% |
| USM240517P00029000 | 2024-03-27 12:24PM EDT | 29.00 | 1.78 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 125.39% |
| USM240517P00030000 | 2024-04-29 3:35PM EDT | 30.00 | 0.92 | 0.40 | 1.00 | 0.00 | - | 1 | 326 | 86.43% |
| USM240517P00031000 | 2024-04-04 11:18AM EDT | 31.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 4 | 5 | 154.30% |
| USM240517P00032000 | 2024-04-22 10:25AM EDT | 32.00 | 2.00 | 0.50 | 4.90 | 0.00 | - | - | 1 | 141.99% |
| USM240517P00033000 | 2024-05-03 2:27PM EDT | 33.00 | 1.50 | 0.70 | 4.40 | +0.05 | +3.45% | 5 | 43 | 117.33% |
| USM240517P00034000 | 2024-04-22 9:53AM EDT | 34.00 | 2.90 | 1.40 | 4.20 | 0.00 | - | 1 | 34 | 107.32% |
| USM240517P00035000 | 2024-05-03 11:06AM EDT | 35.00 | 1.85 | 2.15 | 3.40 | -0.60 | -24.49% | 1 | 761 | 85.21% |
| USM240517P00036000 | 2024-05-03 10:23AM EDT | 36.00 | 1.25 | 2.55 | 5.20 | -3.25 | -72.22% | 2 | 14 | 103.32% |
| USM240517P00037000 | 2024-05-02 10:51AM EDT | 37.00 | 2.95 | 3.10 | 5.90 | 0.00 | - | 1 | 29 | 101.56% |
| USM240517P00038000 | 2024-05-03 2:12PM EDT | 38.00 | 4.80 | 4.20 | 6.90 | -0.30 | -5.88% | 20 | 47 | 115.14% |
| USM240517P00039000 | 2024-04-04 12:52PM EDT | 39.00 | 5.60 | 4.90 | 7.40 | 0.00 | - | 2 | 2 | 109.08% |
© 2024 Yahoo. All rights reserved.