United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-14 1:27PM EDT | 580.00 | 40.50 | 36.20 | 41.00 | 0.00 | - | 7 | 11 | 34.08% |
| URI240628C00600000 | 2024-06-17 9:47AM EDT | 600.00 | 24.70 | 22.40 | 27.80 | 0.00 | - | 2 | 10 | 40.23% |
| URI240628C00610000 | 2024-06-17 12:26PM EDT | 610.00 | 20.50 | 14.70 | 20.80 | 0.00 | - | 2 | 5 | 38.08% |
| URI240628C00615000 | 2024-06-14 1:50PM EDT | 615.00 | 17.59 | 11.10 | 18.00 | 0.00 | - | - | 2 | 37.91% |
| URI240628C00620000 | 2024-06-17 3:26PM EDT | 620.00 | 17.00 | 9.90 | 15.30 | 0.00 | - | 12 | 42 | 37.40% |
| URI240628C00625000 | 2024-06-17 2:08PM EDT | 625.00 | 14.05 | 6.60 | 13.00 | 0.00 | - | 20 | 16 | 37.26% |
| URI240628C00630000 | 2024-06-17 12:01PM EDT | 630.00 | 9.80 | 7.00 | 11.60 | 0.00 | - | 26 | 24 | 38.69% |
| URI240628C00632500 | 2024-06-14 11:22AM EDT | 632.50 | 6.50 | 4.00 | 11.00 | 0.00 | - | - | 1 | 39.47% |
| URI240628C00635000 | 2024-06-13 11:20AM EDT | 635.00 | 12.92 | 4.50 | 10.00 | 0.00 | - | 1 | 1 | 39.15% |
| URI240628C00640000 | 2024-06-17 2:17PM EDT | 640.00 | 8.40 | 3.30 | 8.50 | 0.00 | - | 21 | 30 | 39.36% |
| URI240628C00645000 | 2024-06-17 9:35AM EDT | 645.00 | 6.50 | 2.20 | 7.90 | 0.00 | - | 1 | 2 | 41.51% |
| URI240628C00650000 | 2024-06-17 12:47PM EDT | 650.00 | 4.82 | 1.80 | 7.20 | 0.00 | - | 2 | 3 | 43.10% |
| URI240628C00655000 | 2024-06-14 3:52PM EDT | 655.00 | 4.60 | 1.20 | 6.80 | 0.00 | - | 1 | 2 | 45.29% |
| URI240628C00660000 | 2024-06-04 2:14PM EDT | 660.00 | 12.70 | 0.05 | 6.20 | 0.00 | - | 1 | 6 | 46.66% |
| URI240628C00662500 | 2024-06-14 1:13PM EDT | 662.50 | 3.08 | 0.05 | 6.20 | 0.00 | - | 3 | 3 | 48.21% |
| URI240628C00665000 | 2024-06-17 12:47PM EDT | 665.00 | 2.58 | 0.80 | 5.60 | 0.00 | - | 2 | 8 | 47.78% |
| URI240628C00670000 | 2024-06-14 2:12PM EDT | 670.00 | 2.80 | 0.40 | 5.60 | 0.00 | - | 3 | 8 | 50.71% |
| URI240628C00675000 | 2024-06-13 11:44AM EDT | 675.00 | 2.60 | 0.10 | 4.60 | 0.00 | - | 1 | 13 | 49.97% |
| URI240628C00680000 | 2024-06-04 10:51AM EDT | 680.00 | 8.80 | 0.10 | 2.20 | 0.00 | - | 1 | 6 | 42.25% |
| URI240628C00685000 | 2024-06-13 1:14PM EDT | 685.00 | 2.50 | 0.05 | 5.10 | 0.00 | - | 3 | 3 | 57.21% |
| URI240628C00690000 | 2024-06-17 2:03PM EDT | 690.00 | 1.11 | 0.00 | 1.50 | 0.00 | - | 5 | 14 | 42.71% |
| URI240628C00695000 | 2024-06-12 11:29AM EDT | 695.00 | 5.70 | 0.00 | 1.50 | 0.00 | - | - | 2 | 44.82% |
| URI240628C00700000 | 2024-06-17 1:31PM EDT | 700.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 40.72% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 5.03 | 0.00 | 1.50 | 0.00 | - | 4 | 10 | 50.98% |
| URI240628C00720000 | 2024-06-17 1:29PM EDT | 720.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 54.93% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 51.54% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 55.25% |
| URI240628C00750000 | 2024-06-11 12:21PM EDT | 750.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 58.28% |
| URI240628C00760000 | 2024-05-31 10:27AM EDT | 760.00 | 2.21 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 61.52% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | - | 2 | 73.85% |
| URI240628C00820000 | 2024-05-13 10:12AM EDT | 820.00 | 3.70 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 96.78% |
| URI240628C00860000 | 2024-06-17 9:36AM EDT | 860.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| URI240628C00900000 | 2024-06-17 9:42AM EDT | 900.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 101.37% |
| URI240628C00930000 | 2024-06-13 1:33PM EDT | 930.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 87.30% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 110.50% |
| URI240628C00960000 | 2024-06-12 2:57PM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-17 9:53AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 65 | 268 | 50.00% |
| URI240628P00390000 | 2024-06-17 10:35AM EDT | 390.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| URI240628P00470000 | 2024-06-03 1:51PM EDT | 470.00 | 1.92 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 81.40% |
| URI240628P00480000 | 2024-06-03 1:51PM EDT | 480.00 | 2.02 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 76.00% |
| URI240628P00500000 | 2024-05-24 1:19PM EDT | 500.00 | 1.43 | 0.00 | 1.10 | 0.00 | - | 3 | 3 | 62.16% |
| URI240628P00530000 | 2024-06-17 10:01AM EDT | 530.00 | 1.05 | 0.15 | 1.50 | 0.00 | - | 1 | 4 | 50.93% |
| URI240628P00535000 | 2024-06-14 11:06AM EDT | 535.00 | 1.85 | 0.20 | 3.60 | 0.00 | - | - | 1 | 57.72% |
| URI240628P00540000 | 2024-06-17 3:03PM EDT | 540.00 | 0.90 | 0.35 | 1.30 | 0.00 | - | 19 | 20 | 50.27% |
| URI240628P00545000 | 2024-06-17 3:37PM EDT | 545.00 | 1.06 | 0.50 | 1.80 | 0.00 | - | 7 | 8 | 51.23% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 0.15 | 3.60 | 0.00 | - | 1 | 4 | 58.34% |
| URI240628P00560000 | 2024-06-17 1:57PM EDT | 560.00 | 1.90 | 1.40 | 3.20 | 0.00 | - | 4 | 7 | 49.98% |
| URI240628P00570000 | 2024-06-14 12:07PM EDT | 570.00 | 5.15 | 1.50 | 6.90 | 0.00 | - | 1 | 16 | 57.52% |
| URI240628P00580000 | 2024-06-18 9:35AM EDT | 580.00 | 4.44 | 2.75 | 6.20 | +0.44 | +11.00% | 2 | 27 | 47.66% |
| URI240628P00585000 | 2024-06-14 10:38AM EDT | 585.00 | 11.25 | 3.20 | 9.00 | 0.00 | - | 1 | 2 | 52.28% |
| URI240628P00590000 | 2024-06-17 3:48PM EDT | 590.00 | 6.10 | 5.40 | 8.80 | 0.00 | - | 7 | 12 | 47.54% |
| URI240628P00595000 | 2024-06-11 3:54PM EDT | 595.00 | 7.60 | 5.20 | 12.00 | 0.00 | - | - | 1 | 51.81% |
| URI240628P00600000 | 2024-06-14 2:52PM EDT | 600.00 | 10.92 | 6.80 | 12.90 | 0.00 | - | 8 | 91 | 49.45% |
| URI240628P00605000 | 2024-06-17 3:57PM EDT | 605.00 | 10.57 | 9.20 | 15.10 | 0.00 | - | 22 | 23 | 49.98% |
| URI240628P00610000 | 2024-06-17 1:26PM EDT | 610.00 | 12.25 | 12.10 | 17.20 | 0.00 | - | 4 | 77 | 49.81% |
| URI240628P00615000 | 2024-06-17 3:59PM EDT | 615.00 | 14.30 | 12.20 | 19.00 | 0.00 | - | 12 | 20 | 48.49% |
| URI240628P00620000 | 2024-06-17 1:30PM EDT | 620.00 | 16.00 | 14.40 | 20.30 | 0.00 | - | 4 | 112 | 45.58% |
| URI240628P00625000 | 2024-06-12 1:09PM EDT | 625.00 | 11.80 | 18.00 | 23.00 | 0.00 | - | - | 14 | 45.48% |
| URI240628P00630000 | 2024-06-14 11:49AM EDT | 630.00 | 32.50 | 21.10 | 27.00 | 0.00 | - | 1 | 42 | 48.00% |
| URI240628P00635000 | 2024-06-14 3:49PM EDT | 635.00 | 27.23 | 23.80 | 29.70 | 0.00 | - | 3 | 3 | 47.01% |
| URI240628P00640000 | 2024-06-17 2:09PM EDT | 640.00 | 27.30 | 29.30 | 33.00 | 0.00 | - | 12 | 71 | 47.02% |
| URI240628P00645000 | 2024-06-10 3:35PM EDT | 645.00 | 19.00 | 32.30 | 38.00 | 0.00 | - | - | 6 | 50.97% |
| URI240628P00650000 | 2024-06-13 2:18PM EDT | 650.00 | 33.00 | 39.20 | 46.00 | 0.00 | - | 1 | 70 | 53.71% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 43.00 | 50.00 | 0.00 | - | 1 | 8 | 53.55% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 50.00 | 57.00 | 0.00 | - | 1 | 1 | 52.26% |
| URI240628P00670000 | 2024-06-17 10:20AM EDT | 670.00 | 58.18 | 53.20 | 61.00 | 0.00 | - | 4 | 10 | 50.71% |
| URI240628P00680000 | 2024-06-11 12:17PM EDT | 680.00 | 51.08 | 61.50 | 70.00 | 0.00 | - | 1 | 3 | 51.32% |
| URI240628P00690000 | 2024-06-03 2:19PM EDT | 690.00 | 61.48 | 72.70 | 81.00 | 0.00 | - | 12 | 3 | 60.80% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 91.60 | 100.00 | 0.00 | - | 4 | 6 | 66.37% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 58.51% |
© 2024 Yahoo. All rights reserved.