United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 199.40 | 148.00 | 157.00 | 0.00 | - | 1 | 1 | 54.79% |
| URI240719C00490000 | 2024-06-11 1:20PM EDT | 490.00 | 144.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 56.60 | 64.50 | 0.00 | - | 1 | 1 | 40.80% |
| URI240719C00570000 | 2024-06-17 10:02AM EDT | 570.00 | 56.11 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| URI240719C00580000 | 2024-06-14 10:36AM EDT | 580.00 | 40.00 | 41.70 | 51.30 | 0.00 | - | 10 | 15 | 42.66% |
| URI240719C00590000 | 2024-06-14 11:56AM EDT | 590.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| URI240719C00600000 | 2024-06-17 3:27PM EDT | 600.00 | 38.94 | 29.30 | 37.00 | 0.00 | - | 7 | 22 | 39.61% |
| URI240719C00610000 | 2024-06-17 3:27PM EDT | 610.00 | 32.74 | 0.00 | 0.00 | 0.00 | - | 28 | 43 | 0.00% |
| URI240719C00620000 | 2024-06-17 2:13PM EDT | 620.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 0.78% |
| URI240719C00630000 | 2024-06-17 10:46AM EDT | 630.00 | 19.84 | 15.20 | 21.80 | 0.00 | - | 5 | 43 | 38.55% |
| URI240719C00640000 | 2024-06-14 2:54PM EDT | 640.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 3.13% |
| URI240719C00650000 | 2024-06-17 2:31PM EDT | 650.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 3.13% |
| URI240719C00660000 | 2024-06-17 11:07AM EDT | 660.00 | 9.50 | 8.10 | 12.70 | 0.00 | - | 13 | 26 | 39.49% |
| URI240719C00670000 | 2024-06-17 1:38PM EDT | 670.00 | 8.60 | 6.20 | 10.80 | 0.00 | - | 7 | 25 | 40.30% |
| URI240719C00680000 | 2024-06-14 12:43PM EDT | 680.00 | 5.48 | 2.05 | 9.30 | 0.00 | - | 3 | 20 | 41.28% |
| URI240719C00690000 | 2024-06-17 2:27PM EDT | 690.00 | 5.25 | 3.20 | 7.10 | 0.00 | - | 1 | 25 | 40.38% |
| URI240719C00700000 | 2024-06-17 2:09PM EDT | 700.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 6.25% |
| URI240719C00710000 | 2024-06-13 3:40PM EDT | 710.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 23 | 38 | 12.50% |
| URI240719C00720000 | 2024-06-17 10:38AM EDT | 720.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| URI240719C00730000 | 2024-06-14 10:36AM EDT | 730.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| URI240719C00740000 | 2024-06-17 3:36PM EDT | 740.00 | 1.18 | 0.05 | 5.40 | 0.00 | - | 4 | 27 | 50.71% |
| URI240719C00750000 | 2024-06-13 12:38PM EDT | 750.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 12.50% |
| URI240719C00760000 | 2024-06-07 10:21AM EDT | 760.00 | 2.95 | 0.20 | 1.50 | 0.00 | - | 1 | 6 | 41.57% |
| URI240719C00770000 | 2024-05-22 12:47PM EDT | 770.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| URI240719C00780000 | 2024-06-04 11:02AM EDT | 780.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URI240719C00800000 | 2024-06-12 10:01AM EDT | 800.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 54.96% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 53.06% |
| URI240719C00830000 | 2024-05-23 1:30PM EDT | 830.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| URI240719C00850000 | 2024-05-31 3:21PM EDT | 850.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| URI240719C01020000 | 2024-05-22 11:18AM EDT | 1,020.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI240719C01030000 | 2024-06-17 1:41PM EDT | 1,030.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00320000 | 2024-06-17 1:41PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| URI240719P00350000 | 2024-05-22 11:15AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| URI240719P00360000 | 2024-06-03 9:30AM EDT | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 25.00% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240719P00470000 | 2024-05-29 10:11AM EDT | 470.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URI240719P00500000 | 2024-06-17 10:53AM EDT | 500.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| URI240719P00510000 | 2024-06-11 3:09PM EDT | 510.00 | 1.83 | 1.15 | 2.40 | 0.00 | - | 1 | 2 | 43.96% |
| URI240719P00520000 | 2024-06-14 12:51PM EDT | 520.00 | 3.10 | 1.60 | 3.10 | 0.00 | - | 1 | 7 | 43.04% |
| URI240719P00530000 | 2024-06-17 12:47PM EDT | 530.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| URI240719P00540000 | 2024-06-18 9:30AM EDT | 540.00 | 4.40 | 3.20 | 5.00 | +0.22 | +5.26% | 5 | 25 | 41.07% |
| URI240719P00550000 | 2024-06-17 11:55AM EDT | 550.00 | 6.30 | 4.10 | 7.20 | 0.00 | - | 5 | 9 | 42.11% |
| URI240719P00560000 | 2024-06-17 10:46AM EDT | 560.00 | 7.48 | 5.80 | 11.30 | 0.00 | - | 2 | 22 | 45.69% |
| URI240719P00570000 | 2024-06-17 1:38PM EDT | 570.00 | 8.45 | 7.30 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| URI240719P00580000 | 2024-06-18 9:30AM EDT | 580.00 | 9.90 | 9.50 | 14.00 | -0.10 | -1.00% | 4 | 145 | 40.20% |
| URI240719P00590000 | 2024-06-17 3:10PM EDT | 590.00 | 12.50 | 11.90 | 16.70 | 0.00 | - | 4 | 128 | 38.92% |
| URI240719P00600000 | 2024-06-17 3:24PM EDT | 600.00 | 15.50 | 15.40 | 22.30 | 0.00 | - | 52 | 207 | 41.13% |
| URI240719P00610000 | 2024-06-17 3:21PM EDT | 610.00 | 19.53 | 19.80 | 27.00 | 0.00 | - | 4 | 108 | 41.18% |
| URI240719P00620000 | 2024-06-17 3:21PM EDT | 620.00 | 23.88 | 25.50 | 32.10 | 0.00 | - | 7 | 211 | 41.04% |
| URI240719P00630000 | 2024-06-17 1:08PM EDT | 630.00 | 31.00 | 30.70 | 35.70 | 0.00 | - | 1 | 43 | 38.09% |
| URI240719P00640000 | 2024-06-17 11:13AM EDT | 640.00 | 39.35 | 38.20 | 45.00 | 0.00 | - | 23 | 46 | 42.38% |
| URI240719P00650000 | 2024-06-12 11:34AM EDT | 650.00 | 27.30 | 42.80 | 50.00 | 0.00 | - | 2 | 65 | 39.91% |
| URI240719P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 60.62 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| URI240719P00670000 | 2024-06-12 11:02AM EDT | 670.00 | 31.30 | 58.10 | 66.70 | 0.00 | - | 3 | 15 | 43.07% |
| URI240719P00680000 | 2024-06-14 1:16PM EDT | 680.00 | 69.12 | 63.00 | 72.80 | 0.00 | - | 1 | 13 | 39.93% |
| URI240719P00690000 | 2024-06-13 9:42AM EDT | 690.00 | 68.96 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| URI240719P00700000 | 2024-06-13 3:39PM EDT | 700.00 | 76.44 | 84.00 | 89.00 | 0.00 | - | 4 | 14 | 38.21% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 96.00 | 105.10 | 0.00 | - | 1 | 3 | 54.16% |
| URI240719P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 93.55 | 106.00 | 115.20 | 0.00 | - | 1 | 1 | 57.48% |
| URI240719P00800000 | 2024-05-21 2:05PM EDT | 800.00 | 109.80 | 185.50 | 195.00 | 0.00 | - | - | 1 | 66.87% |
© 2024 Yahoo. All rights reserved.