United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00470000 | 2024-04-30 11:09AM EDT | 470.00 | 238.15 | 232.80 | 241.40 | 0.00 | - | - | 5 | 52.37% |
| URI241220C00620000 | 2024-04-29 12:47PM EDT | 620.00 | 140.53 | 117.90 | 124.50 | 0.00 | - | 1 | 3 | 43.91% |
| URI241220C00650000 | 2024-05-14 1:37PM EDT | 650.00 | 107.00 | 99.30 | 106.00 | 0.00 | - | 2 | 5 | 42.51% |
| URI241220C00670000 | 2024-04-23 11:42AM EDT | 670.00 | 80.95 | 89.00 | 94.10 | 0.00 | - | - | 10 | 41.40% |
| URI241220C00680000 | 2024-05-02 11:15AM EDT | 680.00 | 74.85 | 84.10 | 88.40 | 0.00 | - | 1 | 20 | 40.85% |
| URI241220C00690000 | 2024-05-02 11:19AM EDT | 690.00 | 70.61 | 78.90 | 83.60 | 0.00 | - | 4 | 3 | 40.65% |
| URI241220C00700000 | 2024-04-29 12:47PM EDT | 700.00 | 93.03 | 73.90 | 79.90 | 0.00 | - | 1 | 6 | 40.90% |
| URI241220C00710000 | 2024-05-13 2:07PM EDT | 710.00 | 71.60 | 71.10 | 73.90 | -10.34 | -12.62% | 1 | 1 | 39.96% |
| URI241220C00720000 | 2024-05-16 11:46AM EDT | 720.00 | 67.56 | 66.50 | 69.70 | 0.00 | - | 1 | 5 | 39.80% |
| URI241220C00740000 | 2024-04-29 12:17PM EDT | 740.00 | 73.74 | 58.30 | 61.40 | 0.00 | - | 1 | 4 | 39.28% |
| URI241220C00750000 | 2024-04-24 9:55AM EDT | 750.00 | 54.10 | 54.60 | 57.10 | +0.67 | +1.25% | 2 | 5 | 38.83% |
| URI241220C00780000 | 2024-05-01 2:01PM EDT | 780.00 | 36.92 | 43.20 | 46.40 | 0.00 | - | - | 1 | 38.05% |
| URI241220C00860000 | 2024-05-16 10:21AM EDT | 860.00 | 27.75 | 23.10 | 26.20 | 0.00 | - | 1 | 2 | 36.83% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 19.80 | 22.80 | 0.00 | - | - | 502 | 36.75% |
| URI241220C00900000 | 2024-05-17 1:47PM EDT | 900.00 | 18.10 | 16.70 | 20.40 | -0.01 | -0.06% | 1 | 2 | 37.07% |
| URI241220C01000000 | 2024-05-14 10:27AM EDT | 1,000.00 | 10.44 | 7.30 | 9.30 | 0.00 | - | 1 | 1 | 36.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 1.15 | 0.05 | 5.90 | 0.00 | - | 1 | 6 | 55.60% |
| URI241220P00330000 | 2024-04-30 9:30AM EDT | 330.00 | 2.10 | 0.05 | 6.00 | 0.00 | - | 1 | 2 | 53.76% |
| URI241220P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 1.85 | 0.05 | 6.20 | 0.00 | - | - | 2 | 52.13% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 0.05 | 6.40 | 0.00 | - | - | 2 | 50.53% |
| URI241220P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 2.85 | 0.05 | 6.70 | 0.00 | - | - | 1 | 56.83% |
| URI241220P00370000 | 2024-04-30 9:30AM EDT | 370.00 | 3.20 | 0.05 | 6.90 | 0.00 | - | - | 1 | 55.16% |
| URI241220P00380000 | 2024-04-30 9:30AM EDT | 380.00 | 3.60 | 0.50 | 7.20 | 0.00 | - | - | 10 | 53.69% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 0.05 | 7.50 | 0.00 | - | - | 1 | 52.23% |
| URI241220P00400000 | 2024-04-24 11:34AM EDT | 400.00 | 6.35 | 1.20 | 0.00 | 0.00 | - | - | 75 | 12.50% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 2.80 | 8.40 | 0.00 | - | - | 1 | 49.80% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 1.10 | 8.80 | 0.00 | - | - | 3 | 48.48% |
| URI241220P00430000 | 2024-05-02 9:30AM EDT | 430.00 | 6.90 | 3.90 | 9.20 | 0.00 | - | - | 1 | 47.16% |
| URI241220P00470000 | 2024-05-09 11:33AM EDT | 470.00 | 9.10 | 7.60 | 9.40 | 0.00 | - | 2 | 2 | 40.18% |
| URI241220P00480000 | 2024-05-09 11:32AM EDT | 480.00 | 10.20 | 8.40 | 10.40 | 0.00 | - | 5 | 3 | 39.61% |
| URI241220P00490000 | 2024-05-09 11:33AM EDT | 490.00 | 11.50 | 9.60 | 11.50 | 0.00 | - | 4 | 2 | 39.05% |
| URI241220P00500000 | 2024-05-07 2:07PM EDT | 500.00 | 11.60 | 10.50 | 12.80 | 0.00 | - | 5 | 7 | 38.60% |
| URI241220P00540000 | 2024-04-30 10:43AM EDT | 540.00 | 19.30 | 16.40 | 19.40 | 0.00 | - | - | 4 | 37.01% |
| URI241220P00550000 | 2024-05-13 10:45AM EDT | 550.00 | 16.65 | 18.20 | 21.30 | 0.00 | - | 1 | 1 | 36.55% |
| URI241220P00560000 | 2024-05-16 1:41PM EDT | 560.00 | 21.76 | 20.50 | 23.60 | 0.00 | - | 1 | 13 | 36.27% |
| URI241220P00580000 | 2024-05-17 3:52PM EDT | 580.00 | 25.00 | 25.70 | 28.60 | -5.80 | -18.83% | 1 | 1 | 35.63% |
| URI241220P00600000 | 2024-04-26 11:29AM EDT | 600.00 | 37.00 | 30.80 | 34.10 | 0.00 | - | 3 | 3 | 34.87% |
| URI241220P00630000 | 2024-05-14 10:13AM EDT | 630.00 | 37.55 | 37.80 | 44.80 | 0.00 | - | 1 | 2 | 34.29% |
| URI241220P00650000 | 2024-05-16 9:30AM EDT | 650.00 | 40.97 | 48.40 | 52.80 | 0.00 | - | 5 | 9 | 33.81% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 710.00 | 65.60 | 77.20 | 81.80 | 0.00 | - | 4 | 4 | 32.25% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 98.70 | 105.00 | 0.00 | - | - | 2 | 30.96% |
| URI241220P00760000 | 2024-05-15 2:05PM EDT | 760.00 | 92.09 | 105.30 | 111.00 | 0.00 | - | 4 | 3 | 30.47% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 116.00 | 125.00 | 0.00 | - | - | 1 | 30.17% |
© 2024 Yahoo. All rights reserved.