United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426C00530000 | 2024-04-17 1:36PM EDT | 530.00 | 106.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI240426C00580000 | 2024-04-22 11:23AM EDT | 580.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240426C00590000 | 2024-03-08 2:04PM EDT | 590.00 | 105.00 | 116.10 | 126.00 | 0.00 | - | 2 | 2 | 396.41% |
| URI240426C00600000 | 2024-04-19 12:21PM EDT | 600.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| URI240426C00610000 | 2024-04-22 2:48PM EDT | 610.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| URI240426C00620000 | 2024-04-19 12:30PM EDT | 620.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| URI240426C00625000 | 2024-04-22 11:54AM EDT | 625.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| URI240426C00630000 | 2024-04-22 2:03PM EDT | 630.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.39% |
| URI240426C00635000 | 2024-04-22 2:27PM EDT | 635.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 1.56% |
| URI240426C00640000 | 2024-04-22 11:26AM EDT | 640.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 3.13% |
| URI240426C00645000 | 2024-04-22 1:43PM EDT | 645.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| URI240426C00650000 | 2024-04-22 1:54PM EDT | 650.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 6.25% |
| URI240426C00655000 | 2024-04-22 10:09AM EDT | 655.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| URI240426C00660000 | 2024-04-22 2:37PM EDT | 660.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| URI240426C00665000 | 2024-04-22 3:03PM EDT | 665.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| URI240426C00670000 | 2024-04-22 11:18AM EDT | 670.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 12.50% |
| URI240426C00672500 | 2024-04-19 3:59PM EDT | 672.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| URI240426C00675000 | 2024-04-22 3:30PM EDT | 675.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| URI240426C00677500 | 2024-04-22 3:30PM EDT | 677.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| URI240426C00680000 | 2024-04-22 2:39PM EDT | 680.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| URI240426C00682500 | 2024-04-19 2:36PM EDT | 682.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| URI240426C00685000 | 2024-04-22 1:55PM EDT | 685.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| URI240426C00687500 | 2024-04-22 9:55AM EDT | 687.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| URI240426C00690000 | 2024-04-22 3:52PM EDT | 690.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| URI240426C00692500 | 2024-04-22 10:41AM EDT | 692.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| URI240426C00695000 | 2024-04-22 10:10AM EDT | 695.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| URI240426C00697500 | 2024-04-19 11:22AM EDT | 697.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| URI240426C00700000 | 2024-04-22 3:35PM EDT | 700.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 25.00% |
| URI240426C00705000 | 2024-04-19 9:30AM EDT | 705.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| URI240426C00710000 | 2024-04-22 10:29AM EDT | 710.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| URI240426C00715000 | 2024-04-22 10:14AM EDT | 715.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| URI240426C00720000 | 2024-04-22 3:45PM EDT | 720.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 103 | 106 | 25.00% |
| URI240426C00725000 | 2024-04-22 12:31PM EDT | 725.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| URI240426C00730000 | 2024-04-15 9:37AM EDT | 730.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| URI240426C00740000 | 2024-04-22 3:27PM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| URI240426C00745000 | 2024-04-18 11:27AM EDT | 745.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| URI240426C00750000 | 2024-04-22 3:57PM EDT | 750.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 44 | 25.00% |
| URI240426C00760000 | 2024-04-22 12:47PM EDT | 760.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| URI240426C00770000 | 2024-04-22 10:13AM EDT | 770.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| URI240426C00775000 | 2024-04-17 9:39AM EDT | 775.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| URI240426C00780000 | 2024-04-16 12:56PM EDT | 780.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| URI240426C00790000 | 2024-04-15 10:12AM EDT | 790.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| URI240426C00800000 | 2024-04-04 2:18PM EDT | 800.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| URI240426C00820000 | 2024-04-04 2:18PM EDT | 820.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| URI240426C00830000 | 2024-03-19 10:20AM EDT | 830.00 | 2.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 129.74% |
| URI240426C00840000 | 2024-04-18 2:15PM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| URI240426C00870000 | 2024-03-25 11:09AM EDT | 870.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| URI240426C00890000 | 2024-04-15 3:27PM EDT | 890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| URI240426C00920000 | 2024-04-15 2:54PM EDT | 920.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| URI240426C00950000 | 2024-04-15 10:29AM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| URI240426C00960000 | 2024-04-15 1:30PM EDT | 960.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| URI240426C00970000 | 2024-04-16 12:17PM EDT | 970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426P00410000 | 2024-04-18 3:08PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 219 | 50.00% |
| URI240426P00420000 | 2024-04-15 3:02PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| URI240426P00440000 | 2024-04-16 1:44PM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| URI240426P00450000 | 2024-04-22 10:33AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 572 | 582 | 50.00% |
| URI240426P00490000 | 2024-04-22 2:55PM EDT | 490.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| URI240426P00500000 | 2024-04-22 12:34PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| URI240426P00505000 | 2024-04-18 2:34PM EDT | 505.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| URI240426P00510000 | 2024-04-22 9:47AM EDT | 510.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 38 | 50.00% |
| URI240426P00515000 | 2024-04-18 1:11PM EDT | 515.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| URI240426P00520000 | 2024-04-17 2:26PM EDT | 520.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| URI240426P00530000 | 2024-04-19 3:58PM EDT | 530.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| URI240426P00535000 | 2024-04-19 3:22PM EDT | 535.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240426P00540000 | 2024-04-22 11:15AM EDT | 540.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| URI240426P00550000 | 2024-04-22 2:08PM EDT | 550.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| URI240426P00560000 | 2024-04-22 10:22AM EDT | 560.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| URI240426P00570000 | 2024-04-22 3:57PM EDT | 570.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 25.00% |
| URI240426P00580000 | 2024-04-22 2:33PM EDT | 580.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| URI240426P00585000 | 2024-04-19 3:33PM EDT | 585.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| URI240426P00590000 | 2024-04-22 10:49AM EDT | 590.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| URI240426P00595000 | 2024-04-19 10:40AM EDT | 595.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| URI240426P00600000 | 2024-04-22 12:52PM EDT | 600.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 18 | 63 | 12.50% |
| URI240426P00605000 | 2024-04-22 1:34PM EDT | 605.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| URI240426P00610000 | 2024-04-22 10:42AM EDT | 610.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| URI240426P00615000 | 2024-04-19 2:22PM EDT | 615.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| URI240426P00620000 | 2024-04-22 1:50PM EDT | 620.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 3.13% |
| URI240426P00625000 | 2024-04-19 12:33PM EDT | 625.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| URI240426P00630000 | 2024-04-22 3:57PM EDT | 630.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 0.00% |
| URI240426P00635000 | 2024-04-18 10:16AM EDT | 635.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| URI240426P00640000 | 2024-04-19 12:19PM EDT | 640.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| URI240426P00645000 | 2024-04-22 1:22PM EDT | 645.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| URI240426P00650000 | 2024-04-22 1:11PM EDT | 650.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| URI240426P00655000 | 2024-04-22 12:56PM EDT | 655.00 | 35.43 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| URI240426P00660000 | 2024-04-22 2:05PM EDT | 660.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 0.00% |
| URI240426P00665000 | 2024-04-19 11:09AM EDT | 665.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| URI240426P00670000 | 2024-04-22 2:14PM EDT | 670.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| URI240426P00672500 | 2024-04-16 10:30AM EDT | 672.50 | 33.90 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| URI240426P00675000 | 2024-04-16 10:18AM EDT | 675.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| URI240426P00677500 | 2024-04-19 1:53PM EDT | 677.50 | 53.39 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| URI240426P00680000 | 2024-04-19 3:13PM EDT | 680.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| URI240426P00682500 | 2024-04-16 10:18AM EDT | 682.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| URI240426P00685000 | 2024-04-16 10:21AM EDT | 685.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI240426P00687500 | 2024-04-16 10:24AM EDT | 687.50 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| URI240426P00690000 | 2024-04-19 1:21PM EDT | 690.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| URI240426P00692500 | 2024-04-16 10:22AM EDT | 692.50 | 46.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI240426P00695000 | 2024-04-17 11:52AM EDT | 695.00 | 56.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| URI240426P00700000 | 2024-04-19 2:08PM EDT | 700.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| URI240426P00710000 | 2024-04-22 1:29PM EDT | 710.00 | 81.26 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| URI240426P00720000 | 2024-04-22 1:29PM EDT | 720.00 | 90.98 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| URI240426P00725000 | 2024-04-17 10:54AM EDT | 725.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| URI240426P00740000 | 2024-04-09 9:59AM EDT | 740.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.