United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241025C00650000 | 2024-09-19 11:02AM EDT | 650.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI241025C00680000 | 2024-09-16 2:17PM EDT | 680.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI241025C00710000 | 2024-09-05 3:02PM EDT | 710.00 | 38.12 | 85.40 | 91.80 | 0.00 | - | - | 3 | 38.28% |
| URI241025C00720000 | 2024-09-20 3:32PM EDT | 720.00 | 79.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| URI241025C00730000 | 2024-09-09 2:53PM EDT | 730.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| URI241025C00750000 | 2024-10-01 9:30AM EDT | 750.00 | 74.56 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| URI241025C00760000 | 2024-10-03 12:49PM EDT | 760.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| URI241025C00770000 | 2024-09-20 11:11AM EDT | 770.00 | 47.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| URI241025C00780000 | 2024-10-01 9:30AM EDT | 780.00 | 52.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| URI241025C00790000 | 2024-10-04 1:28PM EDT | 790.00 | 31.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI241025C00800000 | 2024-10-07 2:38PM EDT | 800.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.05% |
| URI241025C00810000 | 2024-09-30 12:08PM EDT | 810.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| URI241025C00820000 | 2024-10-07 2:38PM EDT | 820.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| URI241025C00830000 | 2024-10-08 2:22PM EDT | 830.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| URI241025C00840000 | 2024-10-08 10:53AM EDT | 840.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| URI241025C00850000 | 2024-10-07 3:40PM EDT | 850.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| URI241025C00860000 | 2024-10-04 3:47PM EDT | 860.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| URI241025C00870000 | 2024-09-30 11:53AM EDT | 870.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| URI241025C00880000 | 2024-10-08 9:30AM EDT | 880.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| URI241025C00890000 | 2024-10-08 9:30AM EDT | 890.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| URI241025C00900000 | 2024-09-23 10:05AM EDT | 900.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| URI241025C00910000 | 2024-10-08 9:30AM EDT | 910.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| URI241025C00920000 | 2024-09-30 10:44AM EDT | 920.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| URI241025C00930000 | 2024-09-30 10:44AM EDT | 930.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| URI241025C00950000 | 2024-10-02 2:05PM EDT | 950.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URI241025C00990000 | 2024-09-10 2:39PM EDT | 990.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI241025C01000000 | 2024-09-17 11:43AM EDT | 1,000.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241025P00370000 | 2024-09-24 12:21PM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| URI241025P00570000 | 2024-09-06 11:48AM EDT | 570.00 | 7.50 | 0.05 | 5.10 | 0.00 | - | 5 | 15 | 93.20% |
| URI241025P00580000 | 2024-09-18 9:30AM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| URI241025P00590000 | 2024-10-01 10:19AM EDT | 590.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| URI241025P00600000 | 2024-10-04 3:09PM EDT | 600.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| URI241025P00610000 | 2024-10-01 10:19AM EDT | 610.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 45 | 25.00% |
| URI241025P00620000 | 2024-10-03 1:22PM EDT | 620.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI241025P00630000 | 2024-09-12 12:00PM EDT | 630.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI241025P00640000 | 2024-09-12 11:00AM EDT | 640.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| URI241025P00650000 | 2024-10-07 1:22PM EDT | 650.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| URI241025P00670000 | 2024-09-16 10:53AM EDT | 670.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI241025P00680000 | 2024-10-03 9:30AM EDT | 680.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 38 | 12.50% |
| URI241025P00690000 | 2024-09-30 10:44AM EDT | 690.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| URI241025P00700000 | 2024-09-30 3:26PM EDT | 700.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| URI241025P00720000 | 2024-10-08 3:39PM EDT | 720.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| URI241025P00730000 | 2024-10-08 11:29AM EDT | 730.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| URI241025P00740000 | 2024-10-03 3:59PM EDT | 740.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| URI241025P00750000 | 2024-10-03 10:04AM EDT | 750.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| URI241025P00760000 | 2024-09-30 10:59AM EDT | 760.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| URI241025P00770000 | 2024-09-27 10:15AM EDT | 770.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| URI241025P00780000 | 2024-10-04 3:10PM EDT | 780.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| URI241025P00790000 | 2024-10-04 1:28PM EDT | 790.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| URI241025P00800000 | 2024-10-04 1:46PM EDT | 800.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| URI241025P00810000 | 2024-10-04 1:37PM EDT | 810.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| URI241025P00820000 | 2024-10-03 9:50AM EDT | 820.00 | 49.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI241025P00830000 | 2024-09-26 9:53AM EDT | 830.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.