United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712C00600000 | 2024-06-14 1:38PM EDT | 600.00 | 34.70 | 31.00 | 36.00 | 0.00 | - | 7 | 5 | 42.01% |
| URI240712C00630000 | 2024-06-13 3:38PM EDT | 630.00 | 23.47 | 13.10 | 19.50 | 0.00 | - | 6 | 26 | 39.19% |
| URI240712C00640000 | 2024-06-13 3:38PM EDT | 640.00 | 19.36 | 9.80 | 15.80 | 0.00 | - | 6 | 6 | 39.19% |
| URI240712C00650000 | 2024-06-13 10:52AM EDT | 650.00 | 12.30 | 6.80 | 11.50 | 0.00 | - | 1 | 4 | 37.17% |
| URI240712C00660000 | 2024-06-13 2:07PM EDT | 660.00 | 11.01 | 6.90 | 8.90 | 0.00 | - | 1 | 4 | 37.05% |
| URI240712C00670000 | 2024-06-17 10:23AM EDT | 670.00 | 5.83 | 5.00 | 6.80 | 0.00 | - | 5 | 11 | 36.96% |
| URI240712C00690000 | 2024-06-13 12:14PM EDT | 690.00 | 4.75 | 1.60 | 7.00 | 0.00 | - | 2 | 2 | 44.95% |
| URI240712C00700000 | 2024-06-13 10:17AM EDT | 700.00 | 4.05 | 0.90 | 4.40 | 0.00 | - | 1 | 2 | 41.74% |
| URI240712C00720000 | 2024-06-05 10:32AM EDT | 720.00 | 6.00 | 0.20 | 4.80 | 0.00 | - | - | 4 | 49.16% |
| URI240712C00750000 | 2024-06-07 3:54PM EDT | 750.00 | 3.00 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 57.91% |
| URI240712C00760000 | 2024-06-04 3:09PM EDT | 760.00 | 2.20 | 0.15 | 4.80 | 0.00 | - | 2 | 12 | 51.75% |
| URI240712C00770000 | 2024-06-13 1:43PM EDT | 770.00 | 0.85 | 0.05 | 4.80 | 0.00 | - | 6 | 6 | 53.96% |
| URI240712C00800000 | 2024-05-31 9:30AM EDT | 800.00 | 2.00 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 59.62% |
| URI240712C00870000 | 2024-06-03 9:30AM EDT | 870.00 | 1.40 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 77.12% |
| URI240712C00910000 | 2024-06-03 9:30AM EDT | 910.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 83.31% |
| URI240712C00960000 | 2024-06-03 10:44AM EDT | 960.00 | 0.40 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 93.49% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712P00480000 | 2024-06-13 1:43PM EDT | 480.00 | 1.00 | 0.30 | 3.10 | 0.00 | - | 6 | 6 | 58.09% |
| URI240712P00500000 | 2024-06-03 12:45PM EDT | 500.00 | 1.85 | 0.05 | 4.60 | 0.00 | - | 1 | 1 | 53.80% |
| URI240712P00510000 | 2024-06-14 11:20AM EDT | 510.00 | 2.34 | 0.80 | 4.80 | 0.00 | - | - | 1 | 51.99% |
| URI240712P00520000 | 2024-06-14 11:20AM EDT | 520.00 | 2.86 | 0.95 | 5.20 | 0.00 | - | 1 | 5 | 56.74% |
| URI240712P00530000 | 2024-06-04 12:56PM EDT | 530.00 | 4.78 | 1.10 | 4.40 | 0.00 | - | 2 | 2 | 49.54% |
| URI240712P00550000 | 2024-06-07 3:59PM EDT | 550.00 | 3.00 | 1.70 | 7.70 | 0.00 | - | 1 | 1 | 49.36% |
| URI240712P00560000 | 2024-06-07 3:59PM EDT | 560.00 | 3.80 | 3.50 | 8.90 | 0.00 | - | 1 | 3 | 47.05% |
| URI240712P00570000 | 2024-06-17 3:31PM EDT | 570.00 | 6.67 | 5.40 | 7.10 | 0.00 | - | 1 | 9 | 37.92% |
| URI240712P00580000 | 2024-06-14 10:57AM EDT | 580.00 | 11.60 | 7.00 | 10.10 | 0.00 | - | 4 | 6 | 38.79% |
| URI240712P00590000 | 2024-06-17 3:31PM EDT | 590.00 | 10.85 | 10.10 | 13.70 | 0.00 | - | 1 | 33 | 39.52% |
| URI240712P00600000 | 2024-06-14 3:55PM EDT | 600.00 | 17.11 | 12.00 | 16.20 | 0.00 | - | 5 | 7 | 37.35% |
| URI240712P00610000 | 2024-06-13 3:38PM EDT | 610.00 | 15.52 | 15.40 | 20.30 | 0.00 | - | 6 | 7 | 36.88% |
| URI240712P00620000 | 2024-06-17 3:33PM EDT | 620.00 | 22.30 | 20.00 | 23.30 | 0.00 | - | 2 | 9 | 33.67% |
| URI240712P00630000 | 2024-06-12 1:43PM EDT | 630.00 | 20.10 | 26.10 | 31.00 | 0.00 | - | - | 8 | 36.74% |
| URI240712P00640000 | 2024-06-10 12:26PM EDT | 640.00 | 21.67 | 31.70 | 36.50 | 0.00 | - | - | 3 | 35.33% |
| URI240712P00650000 | 2024-06-13 3:52PM EDT | 650.00 | 36.97 | 37.20 | 44.00 | 0.00 | - | 5 | 6 | 36.20% |
| URI240712P00670000 | 2024-06-11 3:33PM EDT | 670.00 | 52.02 | 53.50 | 59.90 | 0.00 | - | 1 | 3 | 37.06% |
© 2024 Yahoo. All rights reserved.