United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241018C00360000 | 2024-08-26 10:06AM EDT | 360.00 | 397.50 | 446.00 | 455.90 | 0.00 | - | - | 5 | 323.71% |
| URI241018C00570000 | 2024-09-06 2:34PM EDT | 570.00 | 122.25 | 220.00 | 227.50 | 0.00 | - | 1 | 1 | 102.43% |
| URI241018C00580000 | 2024-09-09 11:57AM EDT | 580.00 | 121.67 | 208.70 | 216.70 | 0.00 | - | 1 | 2 | 91.71% |
| URI241018C00590000 | 2024-08-28 10:33AM EDT | 590.00 | 149.80 | 224.00 | 231.90 | 0.00 | - | 1 | 1 | 170.61% |
| URI241018C00600000 | 2024-09-09 11:57AM EDT | 600.00 | 103.82 | 188.70 | 196.90 | 0.00 | - | 1 | 3 | 83.96% |
| URI241018C00610000 | 2024-08-19 3:59PM EDT | 610.00 | 122.16 | 162.20 | 170.90 | 0.00 | - | 2 | 1 | 0.00% |
| URI241018C00620000 | 2024-09-18 9:32AM EDT | 620.00 | 152.99 | 170.30 | 178.00 | 0.00 | - | 1 | 1 | 82.48% |
| URI241018C00640000 | 2024-10-01 9:51AM EDT | 640.00 | 166.35 | 150.70 | 157.00 | 0.00 | - | 35 | 37 | 72.62% |
| URI241018C00650000 | 2024-10-01 9:51AM EDT | 650.00 | 156.50 | 139.00 | 148.00 | 0.00 | - | 35 | 35 | 66.92% |
| URI241018C00670000 | 2024-09-17 3:57PM EDT | 670.00 | 108.00 | 120.20 | 127.90 | 0.00 | - | 1 | 10 | 60.89% |
| URI241018C00680000 | 2024-09-13 11:53AM EDT | 680.00 | 71.15 | 111.10 | 118.70 | 0.00 | - | 4 | 5 | 59.67% |
| URI241018C00690000 | 2024-09-05 1:57PM EDT | 690.00 | 40.00 | 102.00 | 108.00 | 0.00 | - | - | 2 | 55.70% |
| URI241018C00700000 | 2024-09-25 1:37PM EDT | 700.00 | 109.51 | 92.30 | 98.00 | 0.00 | - | 1 | 34 | 51.84% |
| URI241018C00710000 | 2024-09-30 9:36AM EDT | 710.00 | 98.34 | 83.00 | 89.00 | 0.00 | - | 1 | 32 | 57.38% |
| URI241018C00720000 | 2024-09-06 3:41PM EDT | 720.00 | 21.70 | 74.00 | 80.30 | 0.00 | - | 8 | 25 | 55.40% |
| URI241018C00730000 | 2024-09-24 10:47AM EDT | 730.00 | 73.78 | 65.40 | 71.00 | 0.00 | - | 6 | 95 | 51.79% |
| URI241018C00740000 | 2024-09-27 1:44PM EDT | 740.00 | 80.00 | 56.00 | 61.90 | 0.00 | - | 5 | 21 | 48.34% |
| URI241018C00750000 | 2024-10-02 2:29PM EDT | 750.00 | 56.00 | 47.70 | 53.30 | 0.00 | - | 1 | 237 | 45.48% |
| URI241018C00755000 | 2024-09-23 10:05AM EDT | 755.00 | 54.07 | 44.20 | 49.90 | 0.00 | - | - | 15 | 45.46% |
| URI241018C00760000 | 2024-09-26 10:55AM EDT | 760.00 | 52.76 | 40.90 | 46.80 | 0.00 | - | 1 | 23 | 45.73% |
| URI241018C00770000 | 2024-09-27 10:22AM EDT | 770.00 | 55.65 | 34.60 | 38.40 | 0.00 | - | 1 | 21 | 42.08% |
| URI241018C00780000 | 2024-10-01 10:28AM EDT | 780.00 | 38.45 | 27.80 | 35.00 | 0.00 | - | 224 | 135 | 45.59% |
| URI241018C00785000 | 2024-09-23 10:35AM EDT | 785.00 | 33.00 | 25.20 | 28.80 | 0.00 | - | - | 3 | 40.09% |
| URI241018C00790000 | 2024-10-03 10:53AM EDT | 790.00 | 23.90 | 22.90 | 24.30 | -8.05 | -25.20% | 392 | 242 | 37.04% |
| URI241018C00795000 | 2024-09-26 10:08AM EDT | 795.00 | 31.90 | 20.20 | 21.80 | 0.00 | - | - | 13 | 36.78% |
| URI241018C00800000 | 2024-10-02 2:15PM EDT | 800.00 | 18.00 | 17.80 | 19.90 | -5.50 | -23.40% | 2 | 106 | 37.20% |
| URI241018C00805000 | 2024-09-25 2:09PM EDT | 805.00 | 25.30 | 15.60 | 17.50 | 0.00 | - | - | 11 | 36.60% |
| URI241018C00810000 | 2024-10-01 3:58PM EDT | 810.00 | 22.60 | 13.50 | 15.40 | 0.00 | - | 662 | 559 | 36.22% |
| URI241018C00815000 | 2024-10-02 1:59PM EDT | 815.00 | 16.47 | 12.00 | 13.90 | 0.00 | - | 1 | 26 | 36.55% |
| URI241018C00820000 | 2024-10-01 10:27AM EDT | 820.00 | 17.70 | 10.40 | 14.40 | 0.00 | - | 336 | 280 | 39.97% |
| URI241018C00825000 | 2024-09-30 3:01PM EDT | 825.00 | 13.00 | 8.10 | 12.30 | 0.00 | - | 4 | 6 | 38.94% |
| URI241018C00830000 | 2024-09-27 9:44AM EDT | 830.00 | 16.00 | 6.50 | 10.30 | 0.00 | - | 2 | 24 | 37.77% |
| URI241018C00840000 | 2024-10-02 3:16PM EDT | 840.00 | 7.36 | 5.30 | 6.40 | 0.00 | - | 5 | 18 | 34.46% |
| URI241018C00850000 | 2024-10-02 1:24PM EDT | 850.00 | 3.50 | 3.50 | 4.90 | -1.95 | -35.78% | 5 | 49 | 34.83% |
| URI241018C00860000 | 2024-10-03 9:51AM EDT | 860.00 | 2.48 | 2.65 | 4.00 | -1.52 | -38.00% | 5 | 143 | 35.98% |
| URI241018C00870000 | 2024-10-01 10:49AM EDT | 870.00 | 4.30 | 1.65 | 2.85 | 0.00 | - | 2 | 19 | 35.70% |
| URI241018C00880000 | 2024-10-01 10:31AM EDT | 880.00 | 3.00 | 0.75 | 2.40 | 0.00 | - | 358 | 322 | 37.06% |
| URI241018C00890000 | 2024-09-26 3:40PM EDT | 890.00 | 2.55 | 0.40 | 4.90 | 0.00 | - | 4 | 12 | 48.21% |
| URI241018C00900000 | 2024-09-26 9:30AM EDT | 900.00 | 2.00 | 0.25 | 4.70 | 0.00 | - | 1 | 27 | 50.69% |
| URI241018C00910000 | 2024-09-26 11:55AM EDT | 910.00 | 1.25 | 0.20 | 3.60 | 0.00 | - | 1 | 6 | 50.02% |
| URI241018C00920000 | 2024-09-18 2:01PM EDT | 920.00 | 2.00 | 0.15 | 3.50 | 0.00 | - | - | 1 | 52.44% |
| URI241018C00930000 | 2024-09-19 11:20AM EDT | 930.00 | 1.05 | 0.10 | 4.60 | 0.00 | - | 1 | 2 | 50.33% |
| URI241018C00940000 | 2024-09-13 11:46AM EDT | 940.00 | 0.70 | 0.10 | 3.30 | 0.00 | - | - | 1 | 57.01% |
| URI241018C00950000 | 2024-08-28 10:13AM EDT | 950.00 | 0.91 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| URI241018C00970000 | 2024-10-02 10:36AM EDT | 970.00 | 0.30 | 0.30 | 1.45 | 0.00 | - | 2 | 10 | 50.18% |
| URI241018C00980000 | 2024-09-06 3:39PM EDT | 980.00 | 0.35 | 0.15 | 4.50 | 0.00 | - | 6 | 6 | 62.23% |
| URI241018C00990000 | 2024-08-07 3:05PM EDT | 990.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 52.95% |
| URI241018C01000000 | 2024-10-02 1:41PM EDT | 1,000.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 12 | 65.43% |
| URI241018C01020000 | 2024-08-27 12:45PM EDT | 1,020.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 2 | 58.72% |
| URI241018C01030000 | 2024-10-02 12:25PM EDT | 1,030.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 40 | 49.37% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241018P00370000 | 2024-08-23 10:37AM EDT | 370.00 | 2.20 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 163.33% |
| URI241018P00390000 | 2024-09-16 1:54PM EDT | 390.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 131.54% |
| URI241018P00400000 | 2024-09-19 3:56PM EDT | 400.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 23 | 129.79% |
| URI241018P00430000 | 2024-09-24 3:37PM EDT | 430.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 154.18% |
| URI241018P00440000 | 2024-09-24 10:22AM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 110.55% |
| URI241018P00450000 | 2024-10-01 10:10AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| URI241018P00480000 | 2024-08-20 9:30AM EDT | 480.00 | 1.45 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 104.44% |
| URI241018P00490000 | 2024-08-26 9:30AM EDT | 490.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| URI241018P00500000 | 2024-08-27 9:30AM EDT | 500.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| URI241018P00510000 | 2024-10-01 10:15AM EDT | 510.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 6 | 7 | 113.67% |
| URI241018P00520000 | 2024-08-08 12:45PM EDT | 520.00 | 5.30 | 1.15 | 6.60 | 0.00 | - | - | 1 | 124.81% |
| URI241018P00530000 | 2024-09-24 3:46PM EDT | 530.00 | 0.78 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 105.48% |
| URI241018P00540000 | 2024-09-04 11:20AM EDT | 540.00 | 2.20 | 0.00 | 4.00 | 0.00 | - | - | 1 | 101.23% |
| URI241018P00550000 | 2024-10-02 11:48AM EDT | 550.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 13 | 97.05% |
| URI241018P00560000 | 2024-09-30 2:45PM EDT | 560.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 2 | 8 | 93.36% |
| URI241018P00570000 | 2024-09-23 11:55AM EDT | 570.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | - | 1 | 89.28% |
| URI241018P00580000 | 2024-10-02 1:41PM EDT | 580.00 | 0.14 | 0.00 | 4.20 | 0.00 | - | 4 | 37 | 85.64% |
| URI241018P00590000 | 2024-10-01 10:04AM EDT | 590.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | 4 | 67 | 81.67% |
| URI241018P00600000 | 2024-10-02 1:36PM EDT | 600.00 | 0.10 | 0.20 | 4.50 | 0.00 | - | 4 | 34 | 79.47% |
| URI241018P00610000 | 2024-10-02 3:26PM EDT | 610.00 | 0.30 | 0.20 | 4.60 | 0.00 | - | 1 | 26 | 75.83% |
| URI241018P00620000 | 2024-10-02 9:47AM EDT | 620.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 37 | 71.26% |
| URI241018P00630000 | 2024-09-30 10:24AM EDT | 630.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 58 | 67.40% |
| URI241018P00640000 | 2024-10-02 12:50PM EDT | 640.00 | 0.77 | 0.15 | 3.40 | 0.00 | - | 1 | 41 | 60.24% |
| URI241018P00650000 | 2024-10-01 2:20PM EDT | 650.00 | 2.29 | 0.20 | 4.80 | 0.00 | - | 4 | 66 | 60.84% |
| URI241018P00660000 | 2024-09-27 10:16AM EDT | 660.00 | 2.30 | 0.25 | 3.80 | 0.00 | - | 1 | 18 | 54.42% |
| URI241018P00670000 | 2024-09-25 9:30AM EDT | 670.00 | 0.95 | 0.30 | 3.00 | 0.00 | - | 1 | 18 | 55.52% |
| URI241018P00680000 | 2024-09-30 12:24PM EDT | 680.00 | 1.05 | 0.40 | 5.40 | 0.00 | - | 1 | 50 | 51.18% |
| URI241018P00690000 | 2024-09-30 1:04PM EDT | 690.00 | 1.16 | 0.65 | 4.70 | 0.00 | - | 2 | 61 | 53.89% |
| URI241018P00700000 | 2024-10-01 10:30AM EDT | 700.00 | 2.00 | 1.15 | 6.00 | 0.00 | - | 1 | 68 | 53.57% |
| URI241018P00710000 | 2024-09-30 11:32AM EDT | 710.00 | 2.10 | 1.30 | 6.70 | 0.00 | - | 1 | 28 | 51.01% |
| URI241018P00720000 | 2024-10-02 9:51AM EDT | 720.00 | 3.60 | 2.75 | 4.20 | 0.00 | - | 1 | 27 | 39.72% |
| URI241018P00730000 | 2024-09-30 2:35PM EDT | 730.00 | 3.20 | 3.80 | 8.10 | 0.00 | - | 9 | 30 | 45.05% |
| URI241018P00740000 | 2024-10-01 3:04PM EDT | 740.00 | 3.80 | 5.10 | 9.00 | 0.00 | - | 2 | 16 | 42.07% |
| URI241018P00750000 | 2024-10-02 10:54AM EDT | 750.00 | 6.00 | 7.00 | 9.40 | 0.00 | - | 11 | 42 | 37.76% |
| URI241018P00760000 | 2024-09-30 12:30PM EDT | 760.00 | 7.46 | 9.10 | 10.60 | 0.00 | - | 4 | 16 | 34.62% |
| URI241018P00770000 | 2024-10-02 9:39AM EDT | 770.00 | 13.00 | 12.40 | 13.90 | 0.00 | - | 2 | 137 | 34.40% |
| URI241018P00780000 | 2024-10-02 12:59PM EDT | 780.00 | 14.30 | 14.90 | 17.60 | 0.00 | - | 38 | 87 | 33.77% |
| URI241018P00790000 | 2024-10-02 2:46PM EDT | 790.00 | 17.80 | 20.20 | 21.70 | 0.00 | - | 61 | 78 | 32.70% |
| URI241018P00795000 | 2024-10-03 10:53AM EDT | 795.00 | 23.10 | 22.50 | 24.90 | +2.10 | +10.00% | 1 | 17 | 33.51% |
| URI241018P00800000 | 2024-10-02 3:50PM EDT | 800.00 | 23.50 | 24.40 | 27.10 | 0.00 | - | 18 | 51 | 32.52% |
| URI241018P00805000 | 2024-10-02 3:38PM EDT | 805.00 | 26.00 | 27.00 | 30.90 | 0.00 | - | 14 | 30 | 33.72% |
| URI241018P00810000 | 2024-10-03 9:49AM EDT | 810.00 | 33.15 | 29.40 | 34.70 | +7.70 | +30.26% | 1 | 22 | 34.70% |
| URI241018P00815000 | 2024-09-30 9:42AM EDT | 815.00 | 28.10 | 32.20 | 36.60 | 0.00 | - | 2 | 2 | 32.34% |
| URI241018P00820000 | 2024-10-02 1:11PM EDT | 820.00 | 35.10 | 35.70 | 40.40 | 0.00 | - | 2 | 21 | 32.81% |
| URI241018P00830000 | 2024-08-29 1:01PM EDT | 830.00 | 93.90 | 29.90 | 32.20 | 0.00 | - | - | 0 | 0.00% |
| URI241018P00900000 | 2024-09-26 10:00AM EDT | 900.00 | 85.30 | 105.00 | 112.00 | 0.00 | - | - | 0 | 39.73% |
© 2024 Yahoo. All rights reserved.