United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920C00290000 | 2024-03-13 2:04PM EDT | 290.00 | 392.27 | 386.00 | 394.50 | 0.00 | - | - | 10 | 0.00% |
| URI240920C00340000 | 2024-01-19 4:20PM EDT | 340.00 | 242.00 | 316.00 | 325.50 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920C00360000 | 2024-01-25 4:33PM EDT | 360.00 | 298.30 | 304.60 | 314.00 | 0.00 | - | - | 3 | 0.00% |
| URI240920C00370000 | 2024-01-25 4:23PM EDT | 370.00 | 289.80 | 295.40 | 305.00 | 0.00 | - | - | 7 | 0.00% |
| URI240920C00400000 | 2024-02-09 3:06PM EDT | 400.00 | 263.00 | 284.00 | 293.90 | 0.00 | - | 1 | 3 | 0.00% |
| URI240920C00410000 | 2024-02-09 3:07PM EDT | 410.00 | 253.50 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920C00420000 | 2024-03-05 2:50PM EDT | 420.00 | 278.00 | 281.00 | 289.90 | 0.00 | - | 1 | 1 | 56.04% |
| URI240920C00440000 | 2024-02-27 4:31PM EDT | 440.00 | 254.05 | 288.50 | 297.00 | 0.00 | - | 5 | 5 | 93.12% |
| URI240920C00450000 | 2024-03-25 12:21PM EDT | 450.00 | 271.80 | 212.70 | 222.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI240920C00460000 | 2024-04-10 12:18PM EDT | 460.00 | 241.00 | 245.00 | 254.00 | 0.00 | - | 2 | 13 | 55.94% |
| URI240920C00490000 | 2024-01-25 10:39AM EDT | 490.00 | 149.50 | 190.00 | 197.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920C00500000 | 2024-05-07 10:21AM EDT | 500.00 | 200.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URI240920C00510000 | 2024-05-17 3:52PM EDT | 510.00 | 188.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00520000 | 2024-02-12 12:18PM EDT | 520.00 | 180.75 | 178.30 | 183.70 | 0.00 | - | 2 | 4 | 32.02% |
| URI240920C00530000 | 2024-04-11 9:39AM EDT | 530.00 | 176.00 | 181.00 | 188.30 | 0.00 | - | 1 | 2 | 51.66% |
| URI240920C00540000 | 2024-04-12 12:44PM EDT | 540.00 | 161.75 | 172.00 | 179.60 | 0.00 | - | 2 | 3 | 50.66% |
| URI240920C00550000 | 2024-05-01 10:56AM EDT | 550.00 | 132.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00560000 | 2024-05-02 3:10PM EDT | 560.00 | 129.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00570000 | 2024-05-06 3:17PM EDT | 570.00 | 132.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00580000 | 2024-05-09 12:50PM EDT | 580.00 | 130.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00590000 | 2024-05-09 12:50PM EDT | 590.00 | 122.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00600000 | 2024-05-16 12:49PM EDT | 600.00 | 116.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00610000 | 2024-03-25 10:38AM EDT | 610.00 | 138.87 | 89.10 | 93.50 | 0.00 | - | 1 | 10 | 17.08% |
| URI240920C00620000 | 2024-04-29 3:55PM EDT | 620.00 | 124.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00630000 | 2024-05-13 10:07AM EDT | 630.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240920C00640000 | 2024-05-10 10:37AM EDT | 640.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240920C00650000 | 2024-05-15 11:11AM EDT | 650.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00660000 | 2024-05-20 12:49PM EDT | 660.00 | 87.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240920C00670000 | 2024-05-14 2:41PM EDT | 670.00 | 76.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00680000 | 2024-05-17 9:32AM EDT | 680.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920C00690000 | 2024-05-17 3:59PM EDT | 690.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| URI240920C00700000 | 2024-05-20 11:24AM EDT | 700.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| URI240920C00710000 | 2024-05-20 11:18AM EDT | 710.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| URI240920C00720000 | 2024-05-20 1:57PM EDT | 720.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| URI240920C00730000 | 2024-05-20 1:43PM EDT | 730.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| URI240920C00740000 | 2024-05-20 1:08PM EDT | 740.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| URI240920C00750000 | 2024-05-20 3:24PM EDT | 750.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| URI240920C00760000 | 2024-05-20 11:21AM EDT | 760.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| URI240920C00770000 | 2024-05-20 12:58PM EDT | 770.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| URI240920C00780000 | 2024-05-20 11:21AM EDT | 780.00 | 28.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| URI240920C00790000 | 2024-05-20 10:03AM EDT | 790.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI240920C00800000 | 2024-05-20 10:59AM EDT | 800.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| URI240920C00810000 | 2024-05-10 2:13PM EDT | 810.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00820000 | 2024-05-09 9:59AM EDT | 820.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00830000 | 2024-05-08 3:21PM EDT | 830.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| URI240920C00840000 | 2024-05-08 3:20PM EDT | 840.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| URI240920C00850000 | 2024-05-16 3:55PM EDT | 850.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00860000 | 2024-05-20 12:09PM EDT | 860.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00870000 | 2024-05-20 2:10PM EDT | 870.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| URI240920C00880000 | 2024-05-16 1:43PM EDT | 880.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| URI240920C00890000 | 2024-05-20 11:21AM EDT | 890.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00900000 | 2024-05-03 12:42PM EDT | 900.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00910000 | 2024-05-08 3:23PM EDT | 910.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00920000 | 2024-05-03 11:51AM EDT | 920.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920C00930000 | 2024-05-15 3:43PM EDT | 930.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| URI240920C00940000 | 2024-05-09 9:55AM EDT | 940.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| URI240920C00950000 | 2024-04-30 12:10PM EDT | 950.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| URI240920C00960000 | 2024-05-01 3:56PM EDT | 960.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| URI240920C01000000 | 2024-05-20 11:00AM EDT | 1,000.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240920C01020000 | 2024-04-30 9:49AM EDT | 1,020.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240920C01080000 | 2024-05-02 10:02AM EDT | 1,080.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920P00280000 | 2024-03-08 10:55AM EDT | 280.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 69.26% |
| URI240920P00290000 | 2024-01-25 3:50PM EDT | 290.00 | 1.10 | 0.05 | 5.10 | 0.00 | - | 6 | 9 | 81.81% |
| URI240920P00300000 | 2024-03-05 2:25PM EDT | 300.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 1 | 11 | 75.31% |
| URI240920P00310000 | 2023-12-18 12:56PM EDT | 310.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | - | 2 | 83.28% |
| URI240920P00320000 | 2023-12-18 1:01PM EDT | 320.00 | 4.10 | 0.60 | 8.60 | 0.00 | - | - | 3 | 82.07% |
| URI240920P00330000 | 2024-02-15 12:09PM EDT | 330.00 | 2.06 | 0.05 | 5.70 | 0.00 | - | 1 | 4 | 72.35% |
| URI240920P00350000 | 2024-04-29 9:49AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240920P00370000 | 2024-01-25 11:18AM EDT | 370.00 | 4.40 | 2.00 | 7.10 | 0.00 | - | 7 | 5 | 68.48% |
| URI240920P00380000 | 2024-01-24 1:03PM EDT | 380.00 | 7.70 | 2.40 | 7.50 | 0.00 | - | 1 | 4 | 67.21% |
| URI240920P00390000 | 2024-04-23 3:26PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI240920P00400000 | 2024-05-10 9:36AM EDT | 400.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240920P00410000 | 2024-04-29 10:32AM EDT | 410.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240920P00420000 | 2024-02-08 3:25PM EDT | 420.00 | 6.80 | 0.85 | 5.60 | 0.00 | - | 1 | 0 | 52.79% |
| URI240920P00430000 | 2024-04-18 3:55PM EDT | 430.00 | 5.20 | 1.15 | 2.55 | 0.00 | - | 1 | 31 | 48.44% |
| URI240920P00440000 | 2024-03-20 2:00PM EDT | 440.00 | 3.95 | 5.60 | 7.00 | 0.00 | - | 2 | 9 | 56.45% |
| URI240920P00450000 | 2024-05-01 2:53PM EDT | 450.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240920P00460000 | 2024-03-19 11:37AM EDT | 460.00 | 6.30 | 7.10 | 8.30 | 0.00 | - | 1 | 3 | 54.75% |
| URI240920P00470000 | 2024-04-25 1:26PM EDT | 470.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240920P00480000 | 2024-05-03 1:47PM EDT | 480.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240920P00490000 | 2024-05-06 11:30AM EDT | 490.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240920P00500000 | 2024-05-20 2:26PM EDT | 500.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240920P00510000 | 2024-05-09 10:41AM EDT | 510.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| URI240920P00520000 | 2024-05-16 2:14PM EDT | 520.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240920P00530000 | 2024-05-16 1:44PM EDT | 530.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240920P00540000 | 2024-05-16 2:14PM EDT | 540.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920P00550000 | 2024-05-17 9:56AM EDT | 550.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| URI240920P00560000 | 2024-05-14 1:47PM EDT | 560.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920P00570000 | 2024-05-08 2:54PM EDT | 570.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920P00580000 | 2024-05-20 12:23PM EDT | 580.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920P00590000 | 2024-05-16 1:43PM EDT | 590.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920P00600000 | 2024-05-20 12:42PM EDT | 600.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240920P00610000 | 2024-05-07 2:37PM EDT | 610.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI240920P00620000 | 2024-05-14 3:24PM EDT | 620.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| URI240920P00630000 | 2024-05-20 11:48AM EDT | 630.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| URI240920P00640000 | 2024-05-20 12:32PM EDT | 640.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| URI240920P00650000 | 2024-05-20 2:27PM EDT | 650.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| URI240920P00660000 | 2024-05-20 2:09PM EDT | 660.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| URI240920P00670000 | 2024-05-20 3:32PM EDT | 670.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| URI240920P00680000 | 2024-05-20 3:42PM EDT | 680.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| URI240920P00690000 | 2024-05-20 2:27PM EDT | 690.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| URI240920P00700000 | 2024-05-17 11:21AM EDT | 700.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| URI240920P00710000 | 2024-05-17 11:21AM EDT | 710.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920P00720000 | 2024-05-20 1:34PM EDT | 720.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920P00730000 | 2024-05-20 1:39PM EDT | 730.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240920P00740000 | 2024-04-08 11:13AM EDT | 740.00 | 80.70 | 87.70 | 92.70 | 0.00 | - | - | 1 | 43.03% |
| URI240920P00750000 | 2024-04-08 11:06AM EDT | 750.00 | 86.60 | 93.50 | 98.60 | 0.00 | - | - | 2 | 42.70% |
| URI240920P00760000 | 2024-03-13 3:49PM EDT | 760.00 | 115.20 | 110.80 | 117.00 | 0.00 | - | 1 | 2 | 50.05% |
| URI240920P00770000 | 2024-03-21 3:46PM EDT | 770.00 | 90.00 | 148.20 | 155.30 | 0.00 | - | - | 2 | 67.42% |
| URI240920P00780000 | 2024-05-01 9:54AM EDT | 780.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240920P00800000 | 2024-03-28 3:36PM EDT | 800.00 | 108.15 | 121.20 | 126.70 | 0.00 | - | 1 | 1 | 37.99% |
| URI240920P00860000 | 2024-04-02 2:07PM EDT | 860.00 | 177.25 | 194.50 | 202.00 | 0.00 | - | 1 | 1 | 55.34% |
| URI240920P00960000 | 2024-04-02 2:07PM EDT | 960.00 | 269.80 | 292.00 | 301.00 | 0.00 | - | 1 | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.