United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241115C00540000 | 2024-09-03 3:20PM EDT | 540.00 | 175.40 | 249.00 | 258.00 | 0.00 | - | - | 6 | 0.00% |
| URI241115C00560000 | 2024-09-11 10:17AM EDT | 560.00 | 135.00 | 243.00 | 250.80 | 0.00 | - | 2 | 6 | 72.19% |
| URI241115C00580000 | 2024-09-13 3:10PM EDT | 580.00 | 159.67 | 223.10 | 231.40 | 0.00 | - | - | 1 | 67.55% |
| URI241115C00600000 | 2024-09-13 3:10PM EDT | 600.00 | 142.17 | 204.00 | 211.90 | 0.00 | - | 1 | 1 | 63.87% |
| URI241115C00630000 | 2024-09-19 11:21AM EDT | 630.00 | 169.70 | 177.30 | 183.80 | 0.00 | - | 2 | 2 | 61.43% |
| URI241115C00660000 | 2024-08-27 9:44AM EDT | 660.00 | 106.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI241115C00670000 | 2024-09-20 9:45AM EDT | 670.00 | 129.65 | 140.50 | 147.80 | 0.00 | - | 1 | 1 | 55.94% |
| URI241115C00680000 | 2024-09-24 2:30PM EDT | 680.00 | 130.40 | 131.90 | 137.50 | 0.00 | - | 4 | 4 | 53.67% |
| URI241115C00690000 | 2024-09-04 2:33PM EDT | 690.00 | 59.50 | 109.30 | 116.60 | 0.00 | - | 5 | 6 | 35.96% |
| URI241115C00700000 | 2024-09-05 1:57PM EDT | 700.00 | 50.50 | 101.20 | 108.60 | 0.00 | - | - | 3 | 37.37% |
| URI241115C00710000 | 2024-09-19 12:45PM EDT | 710.00 | 102.55 | 106.90 | 112.90 | 0.00 | - | 2 | 31 | 51.23% |
| URI241115C00720000 | 2024-09-16 9:33AM EDT | 720.00 | 62.95 | 99.00 | 103.80 | 0.00 | - | 1 | 8 | 52.61% |
| URI241115C00730000 | 2024-09-06 10:11AM EDT | 730.00 | 38.80 | 80.00 | 84.60 | 0.00 | - | 2 | 19 | 37.63% |
| URI241115C00740000 | 2024-10-07 1:36PM EDT | 740.00 | 83.90 | 83.80 | 89.80 | +5.48 | +6.99% | 20 | 18 | 52.07% |
| URI241115C00750000 | 2024-10-03 12:22PM EDT | 750.00 | 73.68 | 76.80 | 82.70 | 0.00 | - | 1 | 34 | 51.27% |
| URI241115C00760000 | 2024-10-07 2:06PM EDT | 760.00 | 67.15 | 70.10 | 75.10 | -17.85 | -21.00% | 22 | 16 | 49.71% |
| URI241115C00770000 | 2024-10-07 3:45PM EDT | 770.00 | 66.70 | 64.40 | 68.50 | +2.70 | +4.22% | 3 | 27 | 48.93% |
| URI241115C00780000 | 2024-10-04 12:23PM EDT | 780.00 | 51.50 | 58.80 | 61.90 | 0.00 | - | 200 | 218 | 47.88% |
| URI241115C00790000 | 2024-10-07 12:36PM EDT | 790.00 | 52.80 | 54.00 | 56.30 | +0.20 | +0.38% | 3 | 18 | 47.53% |
| URI241115C00800000 | 2024-10-07 3:56PM EDT | 800.00 | 50.10 | 48.50 | 50.50 | +6.20 | +14.12% | 13 | 62 | 46.69% |
| URI241115C00810000 | 2024-10-04 12:33PM EDT | 810.00 | 33.80 | 43.50 | 45.10 | 0.00 | - | 500 | 419 | 45.94% |
| URI241115C00820000 | 2024-10-07 3:04PM EDT | 820.00 | 37.55 | 37.70 | 41.20 | +5.95 | +18.83% | 51 | 166 | 46.31% |
| URI241115C00830000 | 2024-10-07 12:55PM EDT | 830.00 | 31.98 | 31.40 | 37.00 | +0.38 | +1.20% | 1 | 16 | 46.10% |
| URI241115C00840000 | 2024-10-07 12:55PM EDT | 840.00 | 27.89 | 27.10 | 32.40 | -5.26 | -15.87% | 1 | 21 | 45.20% |
| URI241115C00850000 | 2024-10-04 2:52PM EDT | 850.00 | 20.70 | 24.40 | 29.20 | 0.00 | - | 2 | 23 | 45.37% |
| URI241115C00860000 | 2024-10-01 3:07PM EDT | 860.00 | 26.60 | 20.60 | 25.90 | 0.00 | - | 4 | 22 | 45.15% |
| URI241115C00870000 | 2024-10-03 3:16PM EDT | 870.00 | 15.65 | 17.00 | 23.10 | 0.00 | - | 1 | 12 | 45.17% |
| URI241115C00880000 | 2024-09-30 11:41AM EDT | 880.00 | 17.70 | 14.60 | 20.10 | 0.00 | - | 3 | 8 | 44.69% |
| URI241115C00890000 | 2024-10-02 1:41PM EDT | 890.00 | 14.65 | 13.10 | 17.60 | 0.00 | - | 1 | 9 | 44.47% |
| URI241115C00900000 | 2024-10-04 12:44PM EDT | 900.00 | 10.00 | 9.30 | 15.70 | +1.30 | +14.94% | 3 | 27 | 44.68% |
| URI241115C00910000 | 2024-10-02 2:16PM EDT | 910.00 | 10.50 | 8.80 | 13.80 | 0.00 | - | 1 | 4 | 44.64% |
| URI241115C00920000 | 2024-10-02 10:53AM EDT | 920.00 | 9.44 | 5.80 | 12.70 | 0.00 | - | 1 | 10 | 45.42% |
| URI241115C00930000 | 2024-09-25 10:50AM EDT | 930.00 | 9.80 | 4.30 | 11.30 | 0.00 | - | - | 5 | 45.61% |
| URI241115C00940000 | 2024-09-27 3:47PM EDT | 940.00 | 9.00 | 4.30 | 9.90 | 0.00 | - | 1 | 3 | 45.58% |
| URI241115C01000000 | 2024-09-23 1:47PM EDT | 1,000.00 | 2.20 | 0.85 | 6.50 | 0.00 | - | 7 | 10 | 50.40% |
| URI241115C01020000 | 2024-09-25 1:30PM EDT | 1,020.00 | 1.78 | 0.50 | 5.90 | 0.00 | - | - | 2 | 52.31% |
| URI241115C01040000 | 2024-09-04 11:37AM EDT | 1,040.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | - | 2 | 52.72% |
| URI241115C01060000 | 2024-09-19 10:49AM EDT | 1,060.00 | 1.11 | 0.50 | 4.80 | 0.00 | - | 1 | 10 | 55.58% |
| URI241115C01090000 | 2024-10-01 11:18AM EDT | 1,090.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | - | 20 | 55.55% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241115P00360000 | 2024-10-04 3:21PM EDT | 360.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 144 | 166 | 80.08% |
| URI241115P00370000 | 2024-08-22 11:04AM EDT | 370.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | - | 5 | 119.26% |
| URI241115P00380000 | 2024-10-07 3:54PM EDT | 380.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 75.00% |
| URI241115P00400000 | 2024-10-01 11:19AM EDT | 400.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | - | 12 | 107.94% |
| URI241115P00420000 | 2024-08-26 9:30AM EDT | 420.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| URI241115P00430000 | 2024-08-07 9:30AM EDT | 430.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI241115P00440000 | 2024-08-07 9:30AM EDT | 440.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI241115P00460000 | 2024-08-20 10:56AM EDT | 460.00 | 2.58 | 0.05 | 4.10 | 0.00 | - | - | 1 | 89.38% |
| URI241115P00500000 | 2024-09-20 12:54PM EDT | 500.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 78.99% |
| URI241115P00530000 | 2024-09-24 12:35PM EDT | 530.00 | 1.15 | 0.20 | 4.80 | 0.00 | - | 2 | 4 | 71.64% |
| URI241115P00540000 | 2024-09-19 12:06PM EDT | 540.00 | 2.00 | 0.25 | 4.60 | 0.00 | - | 3 | 6 | 68.49% |
| URI241115P00550000 | 2024-09-24 11:35AM EDT | 550.00 | 1.51 | 0.35 | 4.80 | 0.00 | - | 1 | 11 | 66.54% |
| URI241115P00560000 | 2024-09-16 10:08AM EDT | 560.00 | 3.00 | 0.45 | 5.00 | 0.00 | - | 2 | 43 | 64.56% |
| URI241115P00570000 | 2024-10-02 11:46AM EDT | 570.00 | 1.85 | 0.55 | 5.20 | 0.00 | - | 1 | 34 | 62.56% |
| URI241115P00580000 | 2024-09-03 1:15PM EDT | 580.00 | 10.10 | 1.15 | 6.30 | 0.00 | - | - | 10 | 63.26% |
| URI241115P00590000 | 2024-09-24 2:37PM EDT | 590.00 | 2.75 | 0.85 | 5.50 | 0.00 | - | 1 | 1 | 58.47% |
| URI241115P00600000 | 2024-09-24 10:52AM EDT | 600.00 | 3.00 | 1.05 | 5.50 | 0.00 | - | 5 | 9 | 56.21% |
| URI241115P00610000 | 2024-10-01 1:25PM EDT | 610.00 | 3.42 | 1.25 | 6.80 | 0.00 | - | 1 | 10 | 56.13% |
| URI241115P00620000 | 2024-09-30 9:33AM EDT | 620.00 | 3.90 | 1.40 | 7.00 | 0.00 | - | 1 | 49 | 53.99% |
| URI241115P00630000 | 2024-08-26 2:31PM EDT | 630.00 | 12.80 | 4.20 | 4.80 | 0.00 | - | 1 | 3 | 52.19% |
| URI241115P00640000 | 2024-10-03 11:52AM EDT | 640.00 | 5.90 | 2.10 | 8.80 | 0.00 | - | 2 | 18 | 52.00% |
| URI241115P00650000 | 2024-10-03 2:46PM EDT | 650.00 | 7.30 | 2.50 | 9.70 | 0.00 | - | 7 | 73 | 50.78% |
| URI241115P00660000 | 2024-10-04 11:26AM EDT | 660.00 | 8.10 | 2.90 | 10.50 | 0.00 | - | 1 | 6 | 56.68% |
| URI241115P00670000 | 2024-10-04 3:27PM EDT | 670.00 | 8.90 | 5.80 | 9.10 | 0.00 | - | 1 | 330 | 51.11% |
| URI241115P00680000 | 2024-10-02 11:53AM EDT | 680.00 | 9.55 | 4.90 | 13.00 | 0.00 | - | 2 | 27 | 54.58% |
| URI241115P00690000 | 2024-09-27 3:17PM EDT | 690.00 | 9.50 | 7.70 | 13.10 | 0.00 | - | 1 | 11 | 51.53% |
| URI241115P00700000 | 2024-10-07 10:43AM EDT | 700.00 | 13.50 | 8.80 | 15.30 | +0.50 | +3.85% | 2 | 14 | 51.46% |
| URI241115P00710000 | 2024-10-07 3:14PM EDT | 710.00 | 14.80 | 11.30 | 16.10 | -1.01 | -6.39% | 4 | 18 | 49.22% |
| URI241115P00720000 | 2024-10-04 2:05PM EDT | 720.00 | 20.00 | 12.70 | 18.30 | 0.00 | - | 1 | 19 | 48.65% |
| URI241115P00730000 | 2024-10-04 10:47AM EDT | 730.00 | 22.00 | 15.50 | 21.70 | 0.00 | - | 11 | 41 | 49.21% |
| URI241115P00740000 | 2024-10-04 1:28PM EDT | 740.00 | 24.30 | 18.10 | 23.30 | 0.00 | - | 1 | 51 | 47.37% |
| URI241115P00750000 | 2024-10-04 10:39AM EDT | 750.00 | 28.20 | 21.10 | 26.50 | -0.25 | -0.88% | 3 | 64 | 47.08% |
| URI241115P00760000 | 2024-10-07 2:40PM EDT | 760.00 | 29.40 | 24.00 | 29.50 | -0.60 | -2.00% | 4 | 9 | 46.28% |
| URI241115P00770000 | 2024-10-07 12:55PM EDT | 770.00 | 32.86 | 27.90 | 33.40 | +0.86 | +2.69% | 1 | 13 | 46.11% |
| URI241115P00780000 | 2024-10-07 12:55PM EDT | 780.00 | 36.62 | 31.70 | 37.30 | -4.68 | -11.33% | 1 | 18 | 45.62% |
| URI241115P00790000 | 2024-10-07 1:37PM EDT | 790.00 | 41.10 | 37.60 | 40.40 | -2.70 | -6.16% | 3 | 43 | 44.06% |
| URI241115P00800000 | 2024-10-07 1:13PM EDT | 800.00 | 47.10 | 42.10 | 44.50 | -2.40 | -4.85% | 24 | 48 | 43.16% |
| URI241115P00810000 | 2024-09-30 2:50PM EDT | 810.00 | 48.70 | 46.90 | 49.30 | 0.00 | - | 19 | 16 | 42.62% |
| URI241115P00820000 | 2024-09-30 2:30PM EDT | 820.00 | 53.80 | 50.10 | 54.80 | 0.00 | - | 9 | 20 | 42.41% |
| URI241115P00830000 | 2024-10-07 9:36AM EDT | 830.00 | 68.00 | 55.70 | 60.90 | +15.60 | +29.77% | 1 | 16 | 42.45% |
| URI241115P00840000 | 2024-09-27 12:04PM EDT | 840.00 | 58.10 | 62.60 | 66.40 | 0.00 | - | 2 | 5 | 41.58% |
© 2024 Yahoo. All rights reserved.