United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00485000 | 2024-04-25 9:37AM EDT | 485.00 | 173.00 | 177.70 | 186.10 | 0.00 | - | - | 2 | 331.54% |
| URI240503C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.73 | 173.80 | 182.30 | 0.00 | - | 1 | 2 | 367.58% |
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 550.00 | 115.70 | 113.80 | 122.20 | 0.00 | - | - | 1 | 250.44% |
| URI240503C00570000 | 2024-05-02 3:49PM EDT | 570.00 | 92.70 | 94.30 | 101.20 | 0.00 | - | 2 | 5 | 188.72% |
| URI240503C00580000 | 2024-05-02 3:49PM EDT | 580.00 | 82.75 | 83.80 | 90.90 | 0.00 | - | 7 | 20 | 163.18% |
| URI240503C00585000 | 2024-04-29 11:45AM EDT | 585.00 | 120.60 | 77.70 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| URI240503C00590000 | 2024-05-02 3:25PM EDT | 590.00 | 74.15 | 73.30 | 79.50 | 0.00 | - | 6 | 18 | 0.00% |
| URI240503C00600000 | 2024-05-02 3:25PM EDT | 600.00 | 64.20 | 63.90 | 70.90 | 0.00 | - | 6 | 30 | 131.30% |
| URI240503C00605000 | 2024-04-24 11:39AM EDT | 605.00 | 54.08 | 58.80 | 65.80 | 0.00 | - | - | 20 | 120.65% |
| URI240503C00610000 | 2024-05-01 3:51PM EDT | 610.00 | 49.35 | 54.60 | 61.20 | 0.00 | - | 3 | 4 | 122.31% |
| URI240503C00630000 | 2024-04-25 10:09AM EDT | 630.00 | 30.70 | 34.00 | 41.20 | 0.00 | - | - | 10 | 88.62% |
| URI240503C00635000 | 2024-04-29 9:33AM EDT | 635.00 | 40.20 | 28.90 | 36.10 | -24.80 | -38.15% | 2 | 6 | 78.32% |
| URI240503C00640000 | 2024-05-01 10:49AM EDT | 640.00 | 35.19 | 23.00 | 31.30 | +14.39 | +69.18% | 2 | 8 | 72.80% |
| URI240503C00642500 | 2024-05-02 10:33AM EDT | 642.50 | 15.30 | 21.10 | 27.40 | 0.00 | - | 1 | 2 | 27.34% |
| URI240503C00645000 | 2024-05-02 12:10PM EDT | 645.00 | 17.41 | 18.80 | 24.90 | 0.00 | - | 1 | 12 | 25.00% |
| URI240503C00650000 | 2024-05-03 10:04AM EDT | 650.00 | 30.37 | 13.30 | 19.90 | +23.37 | +333.86% | 2 | 24 | 20.31% |
| URI240503C00652500 | 2024-05-02 11:38AM EDT | 652.50 | 12.60 | 11.60 | 18.90 | 0.00 | - | 2 | 4 | 50.93% |
| URI240503C00655000 | 2024-05-02 11:20AM EDT | 655.00 | 22.50 | 9.00 | 15.00 | +10.62 | +89.39% | 3 | 31 | 23.34% |
| URI240503C00660000 | 2024-05-03 10:48AM EDT | 660.00 | 12.50 | 5.10 | 11.00 | +9.20 | +278.79% | 10 | 23 | 31.59% |
| URI240503C00662500 | 2024-05-03 10:49AM EDT | 662.50 | 10.00 | 2.45 | 8.40 | +2.15 | +27.39% | 3 | 6 | 25.44% |
| URI240503C00665000 | 2024-05-03 10:00AM EDT | 665.00 | 16.00 | 3.40 | 7.40 | +10.40 | +185.71% | 9 | 21 | 32.57% |
| URI240503C00667500 | 2024-05-02 12:47PM EDT | 667.50 | 3.90 | 2.20 | 3.90 | 0.00 | - | 7 | 9 | 18.07% |
| URI240503C00670000 | 2024-05-03 11:13AM EDT | 670.00 | 1.77 | 0.75 | 2.40 | -1.73 | -49.43% | 21 | 54 | 17.53% |
| URI240503C00675000 | 2024-05-03 10:53AM EDT | 675.00 | 0.98 | 0.15 | 0.85 | -2.02 | -67.33% | 11 | 42 | 18.93% |
| URI240503C00680000 | 2024-05-03 11:00AM EDT | 680.00 | 0.15 | 0.05 | 0.30 | -1.25 | -89.29% | 54 | 75 | 21.09% |
| URI240503C00685000 | 2024-05-03 10:42AM EDT | 685.00 | 0.11 | 0.05 | 0.25 | -0.67 | -72.83% | 19 | 53 | 27.39% |
| URI240503C00690000 | 2024-05-03 10:26AM EDT | 690.00 | 0.55 | 0.00 | 0.35 | -0.05 | -8.33% | 28 | 82 | 36.72% |
| URI240503C00695000 | 2024-05-03 10:15AM EDT | 695.00 | 0.25 | 0.05 | 0.50 | -1.05 | -80.77% | 37 | 52 | 47.07% |
| URI240503C00697500 | 2024-05-02 9:39AM EDT | 697.50 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 17 | 60.28% |
| URI240503C00700000 | 2024-05-03 9:35AM EDT | 700.00 | 0.25 | 0.00 | 0.35 | +0.05 | +25.00% | 1 | 215 | 50.15% |
| URI240503C00705000 | 2024-05-02 10:05AM EDT | 705.00 | 0.38 | 0.00 | 2.50 | 0.00 | - | 2 | 128 | 75.39% |
| URI240503C00710000 | 2024-05-03 10:27AM EDT | 710.00 | 0.06 | 0.00 | 0.35 | -0.49 | -89.09% | 1 | 53 | 55.76% |
| URI240503C00715000 | 2024-05-03 10:45AM EDT | 715.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 6 | 167 | 51.76% |
| URI240503C00720000 | 2024-05-02 2:08PM EDT | 720.00 | 0.05 | 0.00 | 2.15 | -0.03 | -37.50% | 18 | 122 | 93.87% |
| URI240503C00725000 | 2024-05-02 11:21AM EDT | 725.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 131 | 68.85% |
| URI240503C00730000 | 2024-05-02 12:26PM EDT | 730.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 2 | 50 | 91.99% |
| URI240503C00735000 | 2024-04-30 3:03PM EDT | 735.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | 14 | 88 | 65.63% |
| URI240503C00740000 | 2024-05-03 10:04AM EDT | 740.00 | 0.05 | 0.00 | 0.80 | -0.04 | -44.44% | 10 | 621 | 99.76% |
| URI240503C00745000 | 2024-05-02 10:19AM EDT | 745.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 562 | 74.22% |
| URI240503C00750000 | 2024-05-03 9:30AM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 78.13% |
| URI240503C00755000 | 2024-05-03 10:37AM EDT | 755.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 82.03% |
| URI240503C00760000 | 2024-05-03 9:54AM EDT | 760.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 96.88% |
| URI240503C00765000 | 2024-05-02 10:47AM EDT | 765.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 12 | 152.05% |
| URI240503C00770000 | 2024-04-25 2:22PM EDT | 770.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | - | 40 | 164.40% |
| URI240503C00800000 | 2024-04-30 11:37AM EDT | 800.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 223.29% |
| URI240503C00810000 | 2024-04-30 12:45PM EDT | 810.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 218.65% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 20 | 164.26% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 187.50% |
| URI240503C00840000 | 2024-04-26 3:40PM EDT | 840.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 50 | 171.29% |
| URI240503C00870000 | 2024-04-25 9:36AM EDT | 870.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 4 | 293.95% |
| URI240503C00900000 | 2024-04-25 2:53PM EDT | 900.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 323.39% |
| URI240503C00910000 | 2024-04-25 2:14PM EDT | 910.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 203.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00380000 | 2024-04-19 3:57PM EDT | 380.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 30 | 30 | 596.97% |
| URI240503P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 98 | 264.06% |
| URI240503P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 450.49% |
| URI240503P00455000 | 2024-04-23 3:50PM EDT | 455.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 6 | 429.59% |
| URI240503P00465000 | 2024-04-25 10:23AM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 246.88% |
| URI240503P00490000 | 2024-04-23 9:53AM EDT | 490.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 10 | 367.43% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 309.08% |
| URI240503P00525000 | 2024-04-26 10:29AM EDT | 525.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 299.56% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 290.14% |
| URI240503P00550000 | 2024-05-01 9:51AM EDT | 550.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 252.73% |
| URI240503P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 243.51% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 2.50 | 0.00 | - | 6 | 10 | 203.66% |
| URI240503P00565000 | 2024-04-24 10:45AM EDT | 565.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 225.10% |
| URI240503P00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 13 | 183.20% |
| URI240503P00575000 | 2024-04-24 10:37AM EDT | 575.00 | 1.30 | 0.00 | 3.00 | 0.00 | - | - | 2 | 185.74% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 2 | 15 | 163.87% |
| URI240503P00585000 | 2024-05-01 12:08PM EDT | 585.00 | 0.47 | 0.00 | 2.85 | 0.00 | - | 3 | 12 | 166.94% |
| URI240503P00590000 | 2024-05-02 3:54PM EDT | 590.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 1 | 11 | 145.61% |
| URI240503P00595000 | 2024-05-01 11:37AM EDT | 595.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 9 | 127.93% |
| URI240503P00600000 | 2024-05-01 1:32PM EDT | 600.00 | 0.13 | 0.00 | 1.85 | 0.00 | - | 1 | 67 | 129.10% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.00 | 2.70 | 0.00 | - | 10 | 46 | 131.69% |
| URI240503P00610000 | 2024-05-02 10:23AM EDT | 610.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 2 | 22 | 115.87% |
| URI240503P00615000 | 2024-05-02 3:07PM EDT | 615.00 | 0.15 | 0.00 | 2.85 | 0.00 | - | 3 | 20 | 116.46% |
| URI240503P00620000 | 2024-05-02 10:38AM EDT | 620.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 2 | 29 | 94.38% |
| URI240503P00625000 | 2024-05-02 10:33AM EDT | 625.00 | 0.70 | 0.00 | 1.60 | 0.00 | - | 2 | 82 | 86.57% |
| URI240503P00630000 | 2024-05-03 10:42AM EDT | 630.00 | 0.05 | 0.05 | 0.20 | -0.30 | -85.71% | 31 | 28 | 56.06% |
| URI240503P00635000 | 2024-05-03 9:30AM EDT | 635.00 | 0.80 | 0.00 | 2.20 | -1.00 | -55.56% | 2 | 18 | 76.49% |
| URI240503P00640000 | 2024-05-03 11:07AM EDT | 640.00 | 0.20 | 0.00 | 3.70 | -0.57 | -74.03% | 1 | 60 | 79.10% |
| URI240503P00642500 | 2024-05-03 11:01AM EDT | 642.50 | 0.05 | 0.05 | 3.80 | -1.20 | -96.00% | 1 | 541 | 75.34% |
| URI240503P00645000 | 2024-05-02 1:12PM EDT | 645.00 | 1.85 | 0.05 | 4.10 | 0.00 | - | 18 | 91 | 72.36% |
| URI240503P00647500 | 2024-05-02 12:07PM EDT | 647.50 | 2.54 | 0.05 | 2.15 | 0.00 | - | 1 | 548 | 54.93% |
| URI240503P00650000 | 2024-05-02 3:17PM EDT | 650.00 | 1.82 | 0.05 | 0.40 | 0.00 | - | 12 | 99 | 38.67% |
| URI240503P00652500 | 2024-05-01 1:37PM EDT | 652.50 | 8.10 | 0.00 | 2.15 | 0.00 | - | 4 | 15 | 58.08% |
| URI240503P00655000 | 2024-05-03 9:39AM EDT | 655.00 | 0.08 | 0.15 | 0.55 | -4.32 | -98.18% | 2 | 35 | 33.52% |
| URI240503P00657500 | 2024-05-03 10:53AM EDT | 657.50 | 0.43 | 0.15 | 0.65 | -5.77 | -93.06% | 1 | 11 | 30.76% |
| URI240503P00660000 | 2024-05-03 10:43AM EDT | 660.00 | 0.40 | 0.35 | 0.95 | -4.40 | -91.67% | 3 | 33 | 29.88% |
| URI240503P00665000 | 2024-05-03 11:14AM EDT | 665.00 | 1.85 | 1.65 | 4.40 | -8.15 | -81.50% | 31 | 29 | 47.06% |
| URI240503P00667500 | 2024-05-03 9:58AM EDT | 667.50 | 0.23 | 2.00 | 4.40 | -11.87 | -98.10% | 13 | 31 | 39.50% |
| URI240503P00670000 | 2024-05-03 10:56AM EDT | 670.00 | 4.50 | 2.65 | 7.00 | -6.31 | -58.37% | 18 | 47 | 49.66% |
| URI240503P00675000 | 2024-05-03 11:04AM EDT | 675.00 | 9.50 | 5.40 | 9.80 | -11.85 | -55.50% | 86 | 23 | 49.51% |
| URI240503P00680000 | 2024-05-03 10:04AM EDT | 680.00 | 4.50 | 10.30 | 17.40 | -16.90 | -78.97% | 10 | 22 | 55.18% |
| URI240503P00685000 | 2024-04-30 2:55PM EDT | 685.00 | 18.10 | 14.40 | 21.30 | 0.00 | - | 9 | 20 | 57.76% |
| URI240503P00690000 | 2024-05-02 3:56PM EDT | 690.00 | 27.94 | 19.00 | 26.20 | 0.00 | - | 12 | 29 | 65.38% |
| URI240503P00695000 | 2024-05-02 9:43AM EDT | 695.00 | 37.00 | 25.90 | 31.90 | 0.00 | - | 6 | 26 | 88.09% |
| URI240503P00700000 | 2024-05-02 3:55PM EDT | 700.00 | 37.55 | 28.90 | 36.20 | 0.00 | - | 5 | 10 | 83.25% |
| URI240503P00710000 | 2024-04-30 3:53PM EDT | 710.00 | 39.08 | 38.80 | 46.20 | 0.00 | - | 17 | 0 | 99.63% |
| URI240503P00720000 | 2024-04-30 3:53PM EDT | 720.00 | 48.58 | 50.20 | 57.00 | 0.00 | - | 1 | 0 | 129.86% |
| URI240503P00810000 | 2024-04-25 9:38AM EDT | 810.00 | 155.50 | 138.90 | 146.20 | 0.00 | - | - | 0 | 236.04% |
| URI240503P00815000 | 2024-04-25 9:38AM EDT | 815.00 | 159.50 | 143.80 | 151.10 | 0.00 | - | - | 0 | 239.65% |
| URI240503P00910000 | 2024-04-25 9:32AM EDT | 910.00 | 242.40 | 237.90 | 246.10 | 0.00 | - | - | 0 | 325.24% |
| URI240503P00920000 | 2024-04-25 9:30AM EDT | 920.00 | 238.30 | 247.90 | 256.10 | 0.00 | - | - | 0 | 334.38% |
© 2024 Yahoo. All rights reserved.