United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 580.00 | 82.58 | 40.40 | 48.70 | 0.00 | - | 1 | 1 | 50.11% |
| URI240705C00600000 | 2024-06-17 1:37PM EDT | 600.00 | 31.80 | 26.10 | 32.20 | 0.00 | - | 3 | 22 | 42.70% |
| URI240705C00610000 | 2024-06-17 1:31PM EDT | 610.00 | 25.59 | 20.90 | 25.70 | 0.00 | - | 2 | 4 | 41.03% |
| URI240705C00620000 | 2024-06-17 11:14AM EDT | 620.00 | 17.50 | 16.10 | 19.70 | 0.00 | - | 1 | 8 | 39.07% |
| URI240705C00630000 | 2024-06-17 1:18PM EDT | 630.00 | 15.38 | 11.70 | 14.10 | 0.00 | - | 2 | 6 | 36.46% |
| URI240705C00640000 | 2024-06-17 12:24PM EDT | 640.00 | 10.20 | 7.60 | 10.80 | 0.00 | - | 2 | 10 | 36.72% |
| URI240705C00650000 | 2024-06-17 12:41PM EDT | 650.00 | 7.16 | 5.60 | 7.60 | 0.00 | - | 2 | 3 | 35.75% |
| URI240705C00660000 | 2024-06-12 1:31PM EDT | 660.00 | 13.00 | 2.10 | 8.00 | 0.00 | - | 3 | 9 | 41.85% |
| URI240705C00670000 | 2024-06-04 1:30PM EDT | 670.00 | 10.60 | 1.30 | 7.00 | 0.00 | - | 1 | 8 | 44.29% |
| URI240705C00680000 | 2024-06-17 1:45PM EDT | 680.00 | 2.98 | 1.55 | 3.30 | 0.00 | - | 8 | 14 | 37.95% |
| URI240705C00690000 | 2024-06-14 1:53PM EDT | 690.00 | 1.90 | 0.65 | 4.80 | 0.00 | - | 1 | 2 | 46.80% |
| URI240705C00700000 | 2024-06-17 3:11PM EDT | 700.00 | 1.50 | 0.45 | 2.25 | 0.00 | - | 1 | 11 | 41.15% |
| URI240705C00710000 | 2024-05-31 12:22PM EDT | 710.00 | 8.70 | 0.05 | 4.20 | 0.00 | - | 1 | 1 | 52.41% |
| URI240705C00720000 | 2024-05-30 3:32PM EDT | 720.00 | 9.79 | 0.25 | 3.90 | 0.00 | - | 10 | 10 | 54.85% |
| URI240705C00730000 | 2024-06-03 9:55AM EDT | 730.00 | 6.00 | 0.20 | 4.80 | 0.00 | - | 1 | 10 | 52.17% |
| URI240705C00750000 | 2024-06-12 9:54AM EDT | 750.00 | 2.45 | 0.05 | 3.60 | 0.00 | - | 2 | 1 | 54.50% |
| URI240705C00760000 | 2024-06-13 1:40PM EDT | 760.00 | 0.50 | 0.05 | 3.00 | 0.00 | - | 6 | 10 | 55.32% |
| URI240705C00800000 | 2024-06-12 9:54AM EDT | 800.00 | 1.55 | 0.10 | 4.60 | 0.00 | - | 2 | 3 | 71.52% |
| URI240705C00870000 | 2024-06-04 9:30AM EDT | 870.00 | 1.05 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 87.55% |
| URI240705C00890000 | 2024-06-04 9:30AM EDT | 890.00 | 1.05 | 0.05 | 4.10 | 0.00 | - | 1 | 1 | 91.27% |
| URI240705C00970000 | 2024-06-14 12:26PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 63 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705P00360000 | 2024-06-13 3:57PM EDT | 360.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 105.27% |
| URI240705P00480000 | 2024-06-13 1:32PM EDT | 480.00 | 0.78 | 0.05 | 4.70 | 0.00 | - | 2 | 2 | 73.30% |
| URI240705P00490000 | 2024-06-13 1:35PM EDT | 490.00 | 0.45 | 0.05 | 5.30 | 0.00 | - | 4 | 4 | 70.28% |
| URI240705P00500000 | 2024-06-04 10:32AM EDT | 500.00 | 1.20 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 57.74% |
| URI240705P00510000 | 2024-06-14 10:14AM EDT | 510.00 | 2.57 | 0.35 | 3.50 | 0.00 | - | 2 | 2 | 55.99% |
| URI240705P00530000 | 2024-06-03 11:08AM EDT | 530.00 | 2.85 | 0.60 | 5.20 | 0.00 | - | 2 | 2 | 51.81% |
| URI240705P00540000 | 2024-06-05 12:21PM EDT | 540.00 | 2.57 | 0.75 | 4.70 | 0.00 | - | 3 | 10 | 54.02% |
| URI240705P00550000 | 2024-06-04 11:36AM EDT | 550.00 | 5.50 | 1.15 | 6.50 | 0.00 | - | 1 | 7 | 54.43% |
| URI240705P00560000 | 2024-06-14 12:31PM EDT | 560.00 | 5.30 | 2.10 | 7.30 | 0.00 | - | 5 | 25 | 50.93% |
| URI240705P00570000 | 2024-06-14 9:35AM EDT | 570.00 | 6.00 | 3.00 | 8.40 | 0.00 | - | 1 | 3 | 47.79% |
| URI240705P00580000 | 2024-06-18 9:30AM EDT | 580.00 | 6.10 | 5.10 | 8.20 | -1.19 | -16.32% | 1 | 10 | 41.08% |
| URI240705P00590000 | 2024-06-18 9:30AM EDT | 590.00 | 8.30 | 7.10 | 10.40 | -4.49 | -35.11% | 1 | 38 | 39.42% |
| URI240705P00600000 | 2024-06-14 12:47PM EDT | 600.00 | 15.30 | 10.30 | 12.20 | 0.00 | - | 8 | 31 | 35.92% |
| URI240705P00610000 | 2024-06-14 2:34PM EDT | 610.00 | 17.95 | 11.80 | 18.40 | 0.00 | - | 92 | 90 | 39.59% |
| URI240705P00620000 | 2024-06-17 12:46PM EDT | 620.00 | 20.90 | 16.10 | 21.10 | 0.00 | - | 2 | 95 | 35.27% |
| URI240705P00630000 | 2024-06-11 1:37PM EDT | 630.00 | 21.81 | 22.20 | 28.00 | 0.00 | - | 1 | 7 | 37.25% |
| URI240705P00640000 | 2024-06-04 1:40PM EDT | 640.00 | 33.00 | 28.40 | 34.00 | 0.00 | - | 5 | 13 | 36.16% |
| URI240705P00650000 | 2024-06-17 9:32AM EDT | 650.00 | 44.00 | 35.30 | 41.70 | 0.00 | - | 1 | 35 | 37.13% |
| URI240705P00660000 | 2024-06-10 12:57PM EDT | 660.00 | 27.60 | 43.70 | 51.60 | 0.00 | - | 4 | 6 | 42.14% |
| URI240705P00670000 | 2024-06-03 11:08AM EDT | 670.00 | 45.50 | 49.80 | 59.40 | 0.00 | - | 2 | 2 | 41.52% |
© 2024 Yahoo. All rights reserved.