NYSE - Nasdaq Real Time Price • USD
United States Cellular Corporation (USM)
As of 1:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517C00035000 | 4/17/2024 7:39 PM | 35 | 3.22 | 3.70 | 5.70 | 0.00 | 0.00% | 2 | 16 | 115.82% |
| USM240517C00036000 | 4/23/2024 2:33 PM | 36 | 4.10 | 3.10 | 5.50 | 0.00 | 0.00% | 1 | 14 | 117.68% |
| USM240517C00037000 | 4/23/2024 1:56 PM | 37 | 3.30 | 2.60 | 4.30 | 0.00 | 0.00% | 3 | 33 | 105.96% |
| USM240517C00038000 | 4/25/2024 4:49 PM | 38 | 2.40 | 2.10 | 3.60 | 0.20 | 9.09% | 2 | 5 | 100.24% |
| USM240517C00039000 | 4/25/2024 2:15 PM | 39 | 2.40 | 1.90 | 3.20 | -1.60 | -40.00% | 1 | 29 | 101.71% |
| USM240517C00040000 | 4/24/2024 2:15 PM | 40 | 2.50 | 1.75 | 2.30 | 0.00 | 0.00% | 254 | 846 | 95.70% |
| USM240517C00041000 | 4/1/2024 1:30 PM | 41 | 2.68 | 1.45 | 2.85 | 0.00 | 0.00% | 1 | 3 | 107.57% |
| USM240517C00042000 | 4/1/2024 5:18 PM | 42 | 2.55 | 1.25 | 2.80 | 0.00 | 0.00% | - | 1 | 111.62% |
| USM240517C00043000 | 4/8/2024 4:01 PM | 43 | 1.90 | 0.50 | 2.95 | 0.00 | 0.00% | 1 | 2 | 109.62% |
| USM240517C00045000 | 4/23/2024 1:30 PM | 45 | 0.85 | 0.70 | 2.15 | 0.00 | 0.00% | 1 | 2 | 112.79% |
| USM240517C00050000 | 4/15/2024 2:22 PM | 50 | 0.70 | 0.25 | 1.30 | 0.00 | 0.00% | 3 | 4 | 114.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517P00020000 | 4/25/2024 3:52 PM | 20 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 2 | 21 | 130.86% |
| USM240517P00025000 | 4/18/2024 2:47 PM | 25 | 0.45 | 0.15 | 0.75 | 0.00 | 0.00% | - | 1,000 | 117.77% |
| USM240517P00029000 | 3/27/2024 4:24 PM | 29 | 1.78 | 0.65 | 1.75 | 0.00 | 0.00% | 1 | 1 | 115.23% |
| USM240517P00030000 | 4/23/2024 1:47 PM | 30 | 1.20 | 0.75 | 1.25 | 0.00 | 0.00% | 1 | 325 | 96.09% |
| USM240517P00031000 | 4/4/2024 3:18 PM | 31 | 1.75 | 1.15 | 2.20 | 0.00 | 0.00% | 4 | 5 | 110.25% |
| USM240517P00033000 | 4/25/2024 1:51 PM | 33 | 1.76 | 1.60 | 2.75 | -0.19 | -9.74% | 4 | 40 | 102.05% |
| USM240517P00034000 | 4/22/2024 1:53 PM | 34 | 2.90 | 1.95 | 3.10 | 0.00 | 0.00% | 1 | 34 | 99.61% |
| USM240517P00035000 | 4/23/2024 6:07 PM | 35 | 2.65 | 2.35 | 3.10 | 0.00 | 0.00% | 10 | 760 | 91.70% |
| USM240517P00036000 | 4/16/2024 3:47 PM | 36 | 4.50 | 2.80 | 4.10 | 0.00 | 0.00% | 1 | 14 | 97.56% |
| USM240517P00037000 | 4/24/2024 5:32 PM | 37 | 3.60 | 3.50 | 5.90 | 0.00 | 0.00% | 1 | 28 | 116.50% |
| USM240517P00038000 | 3/25/2024 7:35 PM | 38 | 5.10 | 3.20 | 4.30 | 0.00 | 0.00% | 37 | 47 | 73.24% |
| USM240517P00039000 | 4/4/2024 4:52 PM | 39 | 5.60 | 4.70 | 6.50 | 0.00 | 0.00% | 2 | 2 | 106.74% |
Related Tickers
TDS Telephone and Data Systems, Inc.
15.48
-3.70%
AMX América Móvil, S.A.B. de C.V.
18.22
-0.49%
TIGO Millicom International Cellular S.A.
20.28
+0.60%
KT KT Corporation
12.52
-1.07%
FYBR Frontier Communications Parent, Inc.
22.46
-1.75%
SHEN Shenandoah Telecommunications Company
14.26
+0.63%
TKC Turkcell Iletisim Hizmetleri A.S.
5.95
+0.08%
LBRDK Liberty Broadband Corporation
48.71
-2.60%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
18.89
-2.10%
LBTYB Liberty Global Ltd.
16.48
+1.54%