United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816C00550000 | 2024-06-13 10:20AM EDT | 550.00 | 85.80 | 75.40 | 83.40 | 0.00 | - | 1 | 2 | 45.40% |
| URI240816C00580000 | 2024-06-05 12:07PM EDT | 580.00 | 79.65 | 55.30 | 66.10 | 0.00 | - | - | 4 | 47.68% |
| URI240816C00590000 | 2024-06-14 11:18AM EDT | 590.00 | 46.70 | 49.20 | 55.00 | 0.00 | - | - | 6 | 41.93% |
| URI240816C00600000 | 2024-06-11 1:20PM EDT | 600.00 | 58.90 | 42.00 | 49.00 | 0.00 | - | 2 | 0 | 41.37% |
| URI240816C00610000 | 2024-06-17 3:58PM EDT | 610.00 | 45.50 | 38.00 | 44.00 | 0.00 | - | 35 | 36 | 41.46% |
| URI240816C00620000 | 2024-06-17 12:25PM EDT | 620.00 | 37.90 | 32.50 | 39.00 | 0.00 | - | 26 | 30 | 41.15% |
| URI240816C00630000 | 2024-06-14 3:39PM EDT | 630.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 1.56% |
| URI240816C00640000 | 2024-06-17 12:41PM EDT | 640.00 | 28.10 | 25.50 | 31.00 | 0.00 | - | 28 | 40 | 41.42% |
| URI240816C00650000 | 2024-06-17 3:35PM EDT | 650.00 | 25.86 | 18.90 | 26.20 | 0.00 | - | 7 | 141 | 40.17% |
| URI240816C00660000 | 2024-06-14 9:49AM EDT | 660.00 | 18.90 | 15.50 | 23.00 | 0.00 | - | 22 | 11 | 40.20% |
| URI240816C00670000 | 2024-06-17 9:50AM EDT | 670.00 | 18.00 | 16.00 | 21.00 | 0.00 | - | 5 | 17 | 41.19% |
| URI240816C00680000 | 2024-06-14 11:20AM EDT | 680.00 | 13.30 | 10.20 | 17.80 | 0.00 | - | 6 | 29 | 40.54% |
| URI240816C00690000 | 2024-06-14 10:29AM EDT | 690.00 | 10.60 | 10.40 | 15.90 | 0.00 | - | 2 | 10 | 41.05% |
| URI240816C00700000 | 2024-06-14 11:05AM EDT | 700.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| URI240816C00710000 | 2024-06-12 9:32AM EDT | 710.00 | 20.00 | 5.80 | 12.40 | 0.00 | - | 1 | 6 | 41.65% |
| URI240816C00720000 | 2024-06-14 12:55PM EDT | 720.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| URI240816C00740000 | 2024-06-13 12:14PM EDT | 740.00 | 6.36 | 3.70 | 9.20 | 0.00 | - | 1 | 1 | 43.61% |
| URI240816C00750000 | 2024-06-14 9:46AM EDT | 750.00 | 4.80 | 2.85 | 8.20 | 0.00 | - | 1 | 16 | 43.99% |
| URI240816C00760000 | 2024-06-14 10:44AM EDT | 760.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| URI240816C00770000 | 2024-06-10 11:19AM EDT | 770.00 | 7.50 | 1.90 | 6.80 | 0.00 | - | - | 1 | 45.24% |
| URI240816C00780000 | 2024-06-03 12:21PM EDT | 780.00 | 5.86 | 1.40 | 6.80 | 0.00 | - | 12 | 12 | 47.02% |
| URI240816C00800000 | 2024-06-14 1:36PM EDT | 800.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240816C00850000 | 2024-06-10 10:12AM EDT | 850.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240816C00920000 | 2024-06-12 3:35PM EDT | 920.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| URI240816C00940000 | 2024-06-12 3:38PM EDT | 940.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816P00490000 | 2024-06-12 10:48AM EDT | 490.00 | 2.90 | 3.10 | 8.70 | 0.00 | - | - | 2 | 53.05% |
| URI240816P00500000 | 2024-06-14 10:09AM EDT | 500.00 | 6.57 | 3.10 | 9.50 | 0.00 | - | 2 | 25 | 51.19% |
| URI240816P00510000 | 2024-06-06 10:21AM EDT | 510.00 | 5.94 | 4.30 | 10.50 | 0.00 | - | - | 1 | 49.54% |
| URI240816P00520000 | 2024-06-17 11:37AM EDT | 520.00 | 8.50 | 4.40 | 11.80 | 0.00 | - | 1 | 2 | 48.20% |
| URI240816P00530000 | 2024-06-10 11:23AM EDT | 530.00 | 5.85 | 8.40 | 12.10 | 0.00 | - | 4 | 15 | 45.12% |
| URI240816P00540000 | 2024-06-14 10:09AM EDT | 540.00 | 13.05 | 8.70 | 14.80 | 0.00 | - | 4 | 6 | 45.41% |
| URI240816P00550000 | 2024-06-14 12:17PM EDT | 550.00 | 15.30 | 10.40 | 15.10 | 0.00 | - | 59 | 515 | 42.09% |
| URI240816P00560000 | 2024-06-10 10:21AM EDT | 560.00 | 10.95 | 12.70 | 21.50 | 0.00 | - | 1 | 2 | 46.23% |
| URI240816P00570000 | 2024-06-17 3:54PM EDT | 570.00 | 17.43 | 17.40 | 21.60 | 0.00 | - | 1 | 3 | 42.23% |
| URI240816P00580000 | 2024-06-14 10:09AM EDT | 580.00 | 25.53 | 19.20 | 25.80 | 0.00 | - | 2 | 13 | 42.71% |
| URI240816P00590000 | 2024-06-13 10:56AM EDT | 590.00 | 23.98 | 23.40 | 30.00 | 0.00 | - | 5 | 7 | 42.74% |
| URI240816P00600000 | 2024-06-17 12:29PM EDT | 600.00 | 29.00 | 27.90 | 32.90 | 0.00 | - | 10 | 305 | 41.03% |
| URI240816P00610000 | 2024-06-07 1:23PM EDT | 610.00 | 23.76 | 31.20 | 37.20 | 0.00 | - | 3 | 3 | 40.42% |
| URI240816P00620000 | 2024-06-17 3:54PM EDT | 620.00 | 36.13 | 36.70 | 44.00 | 0.00 | - | 1 | 3 | 41.93% |
| URI240816P00630000 | 2024-06-17 10:14AM EDT | 630.00 | 44.10 | 42.60 | 49.40 | 0.00 | - | 1 | 12 | 41.64% |
| URI240816P00640000 | 2024-06-17 10:24AM EDT | 640.00 | 50.50 | 48.50 | 55.00 | 0.00 | - | 2 | 7 | 41.18% |
| URI240816P00650000 | 2024-06-12 3:21PM EDT | 650.00 | 46.40 | 53.40 | 59.40 | 0.00 | - | 4 | 270 | 39.10% |
| URI240816P00660000 | 2024-06-17 12:28PM EDT | 660.00 | 60.80 | 60.70 | 68.30 | 0.00 | - | 1 | 12 | 41.34% |
| URI240816P00670000 | 2024-06-14 1:16PM EDT | 670.00 | 69.17 | 67.20 | 74.00 | 0.00 | - | 1 | 10 | 39.84% |
| URI240816P00680000 | 2024-06-07 1:53PM EDT | 680.00 | 57.70 | 75.30 | 79.90 | 0.00 | - | 2 | 2 | 38.06% |
| URI240816P00690000 | 2024-06-07 3:40PM EDT | 690.00 | 63.70 | 83.40 | 89.00 | 0.00 | - | 1 | 2 | 39.69% |
| URI240816P00700000 | 2024-06-07 2:03PM EDT | 700.00 | 71.50 | 91.50 | 100.00 | 0.00 | - | 2 | 2 | 43.50% |
| URI240816P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 97.61 | 107.80 | 115.00 | 0.00 | - | - | 3 | 41.70% |
© 2024 Yahoo. All rights reserved.