United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240531C00580000 | 2024-04-19 10:10AM EDT | 580.00 | 70.60 | 102.70 | 112.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240531C00605000 | 2024-05-21 11:23AM EDT | 605.00 | 90.95 | 85.60 | 93.60 | -10.12 | -10.01% | 1 | 2 | 66.36% |
| URI240531C00610000 | 2024-05-09 3:06PM EDT | 610.00 | 80.00 | 81.20 | 89.30 | 0.00 | - | 2 | 1 | 66.47% |
| URI240531C00630000 | 2024-05-10 3:54PM EDT | 630.00 | 72.50 | 60.50 | 69.00 | 0.00 | - | 1 | 1 | 53.31% |
| URI240531C00640000 | 2024-04-22 1:37PM EDT | 640.00 | 27.63 | 51.90 | 60.00 | 0.00 | - | - | 4 | 50.73% |
| URI240531C00650000 | 2024-05-10 11:16AM EDT | 650.00 | 51.36 | 42.50 | 49.00 | 0.00 | - | 2 | 4 | 41.19% |
| URI240531C00660000 | 2024-05-10 1:49PM EDT | 660.00 | 43.20 | 35.90 | 39.10 | 0.00 | - | 3 | 9 | 35.24% |
| URI240531C00665000 | 2024-05-14 12:14PM EDT | 665.00 | 37.58 | 31.60 | 35.50 | 0.00 | - | - | 2 | 35.91% |
| URI240531C00670000 | 2024-05-21 11:01AM EDT | 670.00 | 29.00 | 28.10 | 30.90 | -5.30 | -15.45% | 2 | 10 | 33.47% |
| URI240531C00680000 | 2024-05-20 10:28AM EDT | 680.00 | 26.80 | 20.60 | 23.10 | 0.00 | - | 1 | 16 | 31.13% |
| URI240531C00685000 | 2024-05-21 11:14AM EDT | 685.00 | 18.45 | 17.90 | 19.30 | +0.95 | +5.43% | 1 | 1 | 29.55% |
| URI240531C00687500 | 2024-05-17 11:54AM EDT | 687.50 | 13.10 | 16.50 | 17.60 | 0.00 | - | 3 | 13 | 29.03% |
| URI240531C00690000 | 2024-05-21 2:01PM EDT | 690.00 | 15.00 | 15.30 | 16.00 | -8.50 | -36.17% | 5 | 13 | 28.58% |
| URI240531C00695000 | 2024-05-21 1:27PM EDT | 695.00 | 11.60 | 12.40 | 13.30 | -8.40 | -42.00% | 4 | 3 | 28.28% |
| URI240531C00700000 | 2024-05-21 2:56PM EDT | 700.00 | 10.00 | 10.10 | 11.00 | -5.40 | -35.06% | 29 | 44 | 28.22% |
| URI240531C00705000 | 2024-05-21 12:08PM EDT | 705.00 | 7.50 | 8.30 | 9.00 | -4.40 | -36.97% | 15 | 11 | 28.19% |
| URI240531C00710000 | 2024-05-21 1:39PM EDT | 710.00 | 6.22 | 6.40 | 7.10 | -6.24 | -50.08% | 1 | 16 | 27.75% |
| URI240531C00715000 | 2024-05-21 1:50PM EDT | 715.00 | 4.80 | 5.10 | 5.80 | -3.40 | -41.46% | 3 | 11 | 28.10% |
| URI240531C00720000 | 2024-05-20 2:06PM EDT | 720.00 | 7.20 | 3.90 | 4.50 | 0.00 | - | 9 | 12 | 27.88% |
| URI240531C00725000 | 2024-05-21 3:12PM EDT | 725.00 | 3.10 | 2.95 | 3.50 | -2.30 | -42.59% | 6 | 8 | 27.88% |
| URI240531C00730000 | 2024-05-21 9:51AM EDT | 730.00 | 3.27 | 2.20 | 2.70 | -2.23 | -40.55% | 3 | 21 | 27.91% |
| URI240531C00735000 | 2024-05-21 12:08PM EDT | 735.00 | 1.93 | 1.65 | 2.20 | -1.87 | -49.21% | 38 | 10 | 28.50% |
| URI240531C00740000 | 2024-05-17 11:16AM EDT | 740.00 | 1.45 | 1.20 | 1.65 | 0.00 | - | 2 | 1 | 28.44% |
| URI240531C00755000 | 2024-05-13 11:50AM EDT | 755.00 | 3.65 | 0.50 | 1.10 | 0.00 | - | 1 | 1 | 31.62% |
| URI240531C00760000 | 2024-05-10 3:40PM EDT | 760.00 | 2.28 | 0.35 | 1.05 | 0.00 | - | 1 | 5 | 33.19% |
| URI240531C00770000 | 2024-05-20 10:55AM EDT | 770.00 | 0.78 | 0.25 | 1.15 | 0.00 | - | 1 | 5 | 37.59% |
| URI240531C00780000 | 2024-05-20 10:55AM EDT | 780.00 | 0.58 | 0.20 | 1.50 | 0.00 | - | 1 | 13 | 43.59% |
| URI240531C00790000 | 2024-05-07 9:45AM EDT | 790.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 47.22% |
| URI240531C00800000 | 2024-05-14 10:37AM EDT | 800.00 | 1.00 | 0.15 | 0.80 | 0.00 | - | 1 | 1 | 44.95% |
| URI240531C00840000 | 2024-05-14 9:30AM EDT | 840.00 | 0.20 | 0.05 | 4.50 | 0.00 | - | - | 1 | 69.64% |
| URI240531C00890000 | 2024-05-08 9:47AM EDT | 890.00 | 0.55 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 87.99% |
| URI240531C00960000 | 2024-05-16 3:53PM EDT | 960.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 76.07% |
| URI240531C00970000 | 2024-05-20 10:54AM EDT | 970.00 | 0.15 | 0.00 | 0.10 | +0.10 | +200.00% | 1 | 133 | 66.21% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240531P00400000 | 2024-05-14 10:12AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 128.22% |
| URI240531P00450000 | 2024-05-20 1:44PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 82.03% |
| URI240531P00470000 | 2024-05-16 11:41AM EDT | 470.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 28 | 91.11% |
| URI240531P00480000 | 2024-05-14 9:30AM EDT | 480.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 126.34% |
| URI240531P00500000 | 2024-05-21 1:38PM EDT | 500.00 | 0.05 | 0.05 | 1.40 | -0.05 | -50.00% | 8 | 8 | 92.82% |
| URI240531P00530000 | 2024-04-30 1:05PM EDT | 530.00 | 2.17 | 0.05 | 5.10 | 0.00 | - | 2 | 2 | 98.95% |
| URI240531P00550000 | 2024-04-19 2:23PM EDT | 550.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| URI240531P00570000 | 2024-05-20 12:08PM EDT | 570.00 | 0.20 | 0.10 | 1.45 | 0.00 | - | 2 | 9 | 60.57% |
| URI240531P00580000 | 2024-05-14 3:49PM EDT | 580.00 | 0.63 | 0.05 | 4.50 | 0.00 | - | 1 | 18 | 69.45% |
| URI240531P00590000 | 2024-05-14 9:30AM EDT | 590.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 2 | 4 | 51.54% |
| URI240531P00600000 | 2024-05-16 12:32PM EDT | 600.00 | 0.94 | 0.05 | 1.50 | 0.00 | - | 1 | 30 | 53.63% |
| URI240531P00610000 | 2024-05-16 11:40AM EDT | 610.00 | 1.00 | 0.10 | 0.70 | 0.00 | - | 1 | 22 | 41.82% |
| URI240531P00620000 | 2024-05-16 11:44AM EDT | 620.00 | 1.20 | 0.15 | 1.50 | 0.00 | - | 2 | 11 | 43.84% |
| URI240531P00630000 | 2024-05-16 11:49AM EDT | 630.00 | 1.75 | 0.45 | 1.00 | 0.00 | - | 11 | 22 | 35.54% |
| URI240531P00640000 | 2024-05-21 11:39AM EDT | 640.00 | 1.09 | 0.80 | 1.00 | +0.16 | +17.20% | 1 | 20 | 30.90% |
| URI240531P00645000 | 2024-05-20 12:25PM EDT | 645.00 | 0.95 | 1.00 | 1.50 | 0.00 | - | 12 | 16 | 31.51% |
| URI240531P00650000 | 2024-05-21 11:39AM EDT | 650.00 | 1.79 | 1.35 | 1.65 | +0.54 | +43.20% | 1 | 15 | 29.74% |
| URI240531P00660000 | 2024-05-21 3:31PM EDT | 660.00 | 2.51 | 2.35 | 2.70 | +0.52 | +26.13% | 50 | 90 | 28.67% |
| URI240531P00670000 | 2024-05-21 12:29PM EDT | 670.00 | 5.10 | 4.00 | 4.50 | +2.22 | +77.08% | 7 | 100 | 28.11% |
| URI240531P00675000 | 2024-05-21 3:26PM EDT | 675.00 | 5.00 | 5.20 | 5.90 | +0.43 | +9.41% | 7 | 5 | 28.31% |
| URI240531P00680000 | 2024-05-21 3:06PM EDT | 680.00 | 7.85 | 6.50 | 7.10 | -5.72 | -42.15% | 5 | 4 | 27.42% |
| URI240531P00685000 | 2024-05-21 10:35AM EDT | 685.00 | 9.23 | 8.40 | 9.10 | +2.53 | +37.76% | 4 | 8 | 27.78% |
| URI240531P00690000 | 2024-05-21 1:30PM EDT | 690.00 | 12.50 | 10.50 | 11.20 | +3.92 | +45.69% | 19 | 14 | 27.70% |
| URI240531P00700000 | 2024-05-21 11:00AM EDT | 700.00 | 17.20 | 15.30 | 16.30 | -1.70 | -8.99% | 20 | 2 | 27.55% |
| URI240531P00705000 | 2024-05-20 2:29PM EDT | 705.00 | 15.11 | 17.70 | 19.90 | 0.00 | - | 2 | 6 | 28.80% |
| URI240531P00710000 | 2024-05-15 12:27PM EDT | 710.00 | 15.71 | 20.90 | 23.40 | 0.00 | - | 2 | 5 | 29.31% |
| URI240531P00720000 | 2024-05-16 9:35AM EDT | 720.00 | 23.10 | 28.20 | 31.90 | 0.00 | - | 1 | 2 | 32.51% |
| URI240531P00750000 | 2024-04-30 11:39AM EDT | 750.00 | 76.60 | 53.10 | 61.00 | 0.00 | - | - | 0 | 46.80% |
© 2024 Yahoo. All rights reserved.