NYSE - Delayed Quote • USD
United States Cellular Corporation (USM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517C00033000 | 4/25/2024 5:53 PM | 33 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| USM240517C00035000 | 4/17/2024 7:39 PM | 35 | 3.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| USM240517C00036000 | 4/23/2024 2:33 PM | 36 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| USM240517C00037000 | 4/26/2024 4:11 PM | 37 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.78% |
| USM240517C00038000 | 4/25/2024 4:49 PM | 38 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| USM240517C00039000 | 4/25/2024 2:15 PM | 39 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| USM240517C00040000 | 4/26/2024 5:45 PM | 40 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| USM240517C00041000 | 4/1/2024 1:30 PM | 41 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| USM240517C00042000 | 4/1/2024 5:18 PM | 42 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| USM240517C00043000 | 4/8/2024 4:01 PM | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| USM240517C00045000 | 4/23/2024 1:30 PM | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| USM240517C00050000 | 4/26/2024 2:37 PM | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| USM240517C00055000 | 4/26/2024 3:36 PM | 55 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517P00020000 | 4/26/2024 4:54 PM | 20 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| USM240517P00025000 | 4/18/2024 2:47 PM | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| USM240517P00028000 | 4/26/2024 7:28 PM | 28 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 25.00% |
| USM240517P00029000 | 3/27/2024 4:24 PM | 29 | 1.78 | 0.25 | 2.10 | 0.00 | 0.00% | 1 | 1 | 130.96% |
| USM240517P00030000 | 4/23/2024 1:47 PM | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| USM240517P00031000 | 4/4/2024 3:18 PM | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| USM240517P00032000 | 4/22/2024 2:25 PM | 32 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| USM240517P00033000 | 4/25/2024 1:51 PM | 33 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| USM240517P00034000 | 4/22/2024 1:53 PM | 34 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| USM240517P00035000 | 4/23/2024 6:07 PM | 35 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| USM240517P00036000 | 4/16/2024 3:47 PM | 36 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| USM240517P00037000 | 4/24/2024 5:32 PM | 37 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| USM240517P00038000 | 3/25/2024 7:35 PM | 38 | 5.10 | 3.20 | 4.30 | 0.00 | 0.00% | 37 | 47 | 91.31% |
| USM240517P00039000 | 4/4/2024 4:52 PM | 39 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
TDS Telephone and Data Systems, Inc.
15.78
+1.54%
TDS-PV Telephone and Data Systems, Inc.
15.23
+0.07%
SHEN Shenandoah Telecommunications Company
13.39
-4.01%
FYBR Frontier Communications Parent, Inc.
22.93
+1.37%
AMX América Móvil, S.A.B. de C.V.
18.83
+2.90%
TIGO Millicom International Cellular S.A.
20.15
-0.64%
LBRDK Liberty Broadband Corporation
49.25
-0.28%
TBB AT&T Inc. 5.35% GLB NTS 66
22.51
-0.62%
TEO Telecom Argentina S.A.
7.99
+4.86%
TIMB TIM S.A.
17.09
+1.36%