Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.86 +19.47 (+0.39%) Dow
38,072.63 +169.34 (+0.45%) Nasdaq
15,723.07 +117.59 (+0.75%) Bitcoin USD
59,346.61 +2,438.14 (+4.28%) CMC Crypto 200
1,278.70 +7.95 (+0.63%)
United States Cellular Corporation (USM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
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 | 5.20 | 8.50 | 0.00 | - | - | 1 | 152.93% |
| USM240517C00035000 | 2024-04-17 3:39PM EDT | 35.00 | 3.22 | 4.20 | 5.40 | 0.00 | - | 2 | 16 | 120.17% |
| USM240517C00036000 | 2024-04-23 10:33AM EDT | 36.00 | 4.10 | 3.70 | 4.90 | 0.00 | - | 1 | 14 | 120.95% |
| USM240517C00037000 | 2024-05-01 2:18PM EDT | 37.00 | 2.90 | 3.10 | 4.20 | 0.00 | - | 1 | 35 | 115.33% |
| USM240517C00038000 | 2024-05-02 10:51AM EDT | 38.00 | 4.10 | 2.90 | 5.00 | +1.70 | +70.83% | 8 | 7 | 139.16% |
| USM240517C00039000 | 2024-04-25 10:15AM EDT | 39.00 | 2.40 | 2.25 | 4.40 | 0.00 | - | 1 | 30 | 131.74% |
| USM240517C00040000 | 2024-05-01 11:24AM EDT | 40.00 | 1.75 | 2.00 | 2.85 | 0.00 | - | 1 | 846 | 114.11% |
| USM240517C00041000 | 2024-04-01 9:30AM EDT | 41.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| USM240517C00042000 | 2024-05-01 2:09PM EDT | 42.00 | 1.20 | 1.05 | 4.40 | 0.00 | - | 1 | 2 | 144.53% |
| USM240517C00043000 | 2024-04-08 12:01PM EDT | 43.00 | 1.90 | 1.15 | 2.05 | 0.00 | - | 1 | 2 | 114.84% |
| USM240517C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.85 | 0.75 | 1.65 | 0.00 | - | 1 | 2 | 115.33% |
| USM240517C00050000 | 2024-04-26 10:37AM EDT | 50.00 | 0.65 | 0.15 | 2.00 | 0.00 | - | 1 | 5 | 142.38% |
| USM240517C00055000 | 2024-04-26 11:36AM EDT | 55.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | 3 | 3 | 147.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USM240517P00020000 | 2024-04-26 12:54PM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 33 | 162.89% |
| USM240517P00025000 | 2024-04-30 9:55AM EDT | 25.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 900 | 1,900 | 174.32% |
| USM240517P00028000 | 2024-05-01 11:00AM EDT | 28.00 | 0.45 | 0.15 | 1.80 | 0.00 | - | 6 | 80 | 148.24% |
| USM240517P00029000 | 2024-03-27 12:24PM EDT | 29.00 | 1.78 | 0.25 | 2.10 | 0.00 | - | 1 | 1 | 146.09% |
| USM240517P00030000 | 2024-04-29 3:35PM EDT | 30.00 | 0.92 | 0.65 | 1.20 | 0.00 | - | 1 | 326 | 120.61% |
| USM240517P00031000 | 2024-04-04 11:18AM EDT | 31.00 | 1.75 | 0.65 | 1.35 | 0.00 | - | 4 | 5 | 112.11% |
| USM240517P00032000 | 2024-04-22 10:25AM EDT | 32.00 | 2.00 | 0.45 | 4.00 | 0.00 | - | - | 1 | 150.68% |
| USM240517P00033000 | 2024-05-02 11:09AM EDT | 33.00 | 1.45 | 0.85 | 3.70 | -0.08 | -5.23% | 4 | 43 | 137.84% |
| USM240517P00034000 | 2024-04-22 9:53AM EDT | 34.00 | 2.90 | 1.30 | 2.55 | 0.00 | - | 1 | 34 | 110.25% |
| USM240517P00035000 | 2024-04-23 2:07PM EDT | 35.00 | 2.65 | 1.05 | 2.70 | 0.00 | - | 10 | 760 | 94.04% |
| USM240517P00036000 | 2024-04-16 11:47AM EDT | 36.00 | 4.50 | 1.70 | 3.20 | 0.00 | - | 1 | 14 | 98.34% |
| USM240517P00037000 | 2024-04-24 1:32PM EDT | 37.00 | 2.95 | 2.20 | 4.20 | -0.65 | -18.06% | 1 | 28 | 106.25% |
| USM240517P00038000 | 2024-03-25 3:35PM EDT | 38.00 | 5.10 | 3.20 | 4.30 | 0.00 | - | 37 | 47 | 105.96% |
| USM240517P00039000 | 2024-04-04 12:52PM EDT | 39.00 | 5.60 | 2.25 | 5.90 | 0.00 | - | 2 | 2 | 96.83% |
© 2024 Yahoo. All rights reserved.