United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00570000 | 2024-05-17 2:41PM EDT | 570.00 | 113.57 | 113.10 | 119.40 | +30.87 | +37.33% | 1 | 1 | 66.06% |
| URI240524C00600000 | 2024-05-16 10:53AM EDT | 600.00 | 93.90 | 83.20 | 90.70 | 0.00 | - | 1 | 2 | 59.42% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 650.00 | 31.02 | 34.30 | 40.80 | 0.00 | - | - | 2 | 47.00% |
| URI240524C00660000 | 2024-04-26 10:44AM EDT | 660.00 | 40.60 | 26.50 | 32.60 | 0.00 | - | 1 | 4 | 44.71% |
| URI240524C00665000 | 2024-05-14 12:20PM EDT | 665.00 | 33.90 | 22.50 | 29.00 | 0.00 | - | 14 | 18 | 44.42% |
| URI240524C00667500 | 2024-05-14 12:14PM EDT | 667.50 | 32.80 | 19.90 | 23.00 | 0.00 | - | 2 | 3 | 31.14% |
| URI240524C00670000 | 2024-05-17 3:49PM EDT | 670.00 | 20.50 | 20.10 | 22.20 | -1.61 | -7.28% | 9 | 9 | 34.14% |
| URI240524C00675000 | 2024-05-14 12:20PM EDT | 675.00 | 26.75 | 16.40 | 19.80 | 0.00 | - | 1 | 2 | 36.54% |
| URI240524C00680000 | 2024-05-17 3:40PM EDT | 680.00 | 13.35 | 13.40 | 15.20 | -1.80 | -11.88% | 57 | 7 | 32.03% |
| URI240524C00682500 | 2024-05-17 1:20PM EDT | 682.50 | 10.80 | 12.30 | 13.40 | -11.70 | -52.00% | 10 | 3 | 30.91% |
| URI240524C00685000 | 2024-05-17 3:54PM EDT | 685.00 | 10.50 | 11.00 | 12.00 | -1.40 | -11.76% | 16 | 19 | 30.63% |
| URI240524C00690000 | 2024-05-17 3:26PM EDT | 690.00 | 8.88 | 8.40 | 9.70 | -1.77 | -16.62% | 149 | 61 | 30.74% |
| URI240524C00695000 | 2024-05-17 3:24PM EDT | 695.00 | 6.70 | 6.50 | 7.60 | -1.00 | -12.99% | 110 | 23 | 30.49% |
| URI240524C00700000 | 2024-05-17 3:28PM EDT | 700.00 | 5.00 | 4.80 | 6.00 | -1.35 | -21.26% | 20 | 58 | 30.74% |
| URI240524C00705000 | 2024-05-17 3:59PM EDT | 705.00 | 4.10 | 3.50 | 4.60 | -1.20 | -22.64% | 13 | 11 | 30.72% |
| URI240524C00710000 | 2024-05-17 3:54PM EDT | 710.00 | 2.60 | 2.40 | 3.50 | -1.03 | -28.37% | 11 | 52 | 30.82% |
| URI240524C00715000 | 2024-05-17 2:14PM EDT | 715.00 | 1.70 | 1.90 | 2.35 | -5.05 | -74.81% | 4 | 12 | 29.76% |
| URI240524C00720000 | 2024-05-17 3:53PM EDT | 720.00 | 1.52 | 1.35 | 2.00 | -1.18 | -43.70% | 12 | 20 | 31.32% |
| URI240524C00725000 | 2024-05-17 10:24AM EDT | 725.00 | 1.78 | 1.20 | 1.40 | +0.04 | +2.30% | 5 | 11 | 31.04% |
| URI240524C00730000 | 2024-05-17 9:48AM EDT | 730.00 | 1.15 | 0.85 | 1.05 | -0.08 | -6.50% | 10 | 79 | 31.47% |
| URI240524C00735000 | 2024-05-17 3:57PM EDT | 735.00 | 0.72 | 0.55 | 1.00 | -4.88 | -87.14% | 2 | 3 | 33.67% |
| URI240524C00740000 | 2024-05-16 3:06PM EDT | 740.00 | 0.91 | 0.30 | 1.25 | 0.00 | - | 79 | 86 | 38.06% |
| URI240524C00750000 | 2024-05-17 12:17PM EDT | 750.00 | 0.57 | 0.20 | 1.10 | -0.14 | -19.72% | 1 | 12 | 41.85% |
| URI240524C00755000 | 2024-05-16 10:07AM EDT | 755.00 | 0.56 | 0.25 | 1.50 | 0.00 | - | 1 | 1 | 47.41% |
| URI240524C00760000 | 2024-04-29 1:36PM EDT | 760.00 | 8.10 | 0.15 | 1.00 | 0.00 | - | 1 | 1 | 45.65% |
| URI240524C00780000 | 2024-05-13 12:13PM EDT | 780.00 | 0.98 | 0.05 | 0.85 | 0.00 | - | 12 | 22 | 52.88% |
| URI240524C00785000 | 2024-05-13 12:04PM EDT | 785.00 | 0.87 | 0.15 | 1.50 | 0.00 | - | 7 | 7 | 54.69% |
| URI240524C00790000 | 2024-05-16 10:00AM EDT | 790.00 | 0.20 | 0.20 | 1.50 | -0.56 | -73.68% | 7 | 5 | 57.06% |
| URI240524C00800000 | 2024-05-13 10:18AM EDT | 800.00 | 0.53 | 0.20 | 0.70 | 0.00 | - | 1 | 11 | 54.98% |
| URI240524C00810000 | 2024-05-14 10:14AM EDT | 810.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 4 | 5 | 64.04% |
| URI240524C00820000 | 2024-05-14 9:30AM EDT | 820.00 | 0.15 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 85.55% |
| URI240524C00840000 | 2024-05-13 9:30AM EDT | 840.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.88% |
| URI240524C00860000 | 2024-05-14 9:30AM EDT | 860.00 | 0.10 | 0.10 | 4.30 | 0.00 | - | 8 | 24 | 99.34% |
| URI240524C00880000 | 2024-05-17 3:33PM EDT | 880.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 10 | 4 | 91.36% |
| URI240524C00920000 | 2024-05-17 11:04AM EDT | 920.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 66 | 74.22% |
| URI240524C00950000 | 2024-05-14 9:35AM EDT | 950.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 134.23% |
| URI240524C00960000 | 2024-05-15 10:07AM EDT | 960.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 89.26% |
| URI240524C00970000 | 2024-05-13 10:09AM EDT | 970.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 27 | 36 | 113.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00360000 | 2024-05-06 9:30AM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 7 | 12 | 181.25% |
| URI240524P00400000 | 2024-05-07 12:41PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 14 | 219.39% |
| URI240524P00410000 | 2024-05-06 3:20PM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 5 | 210.65% |
| URI240524P00460000 | 2024-05-14 2:31PM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 30 | 45 | 169.63% |
| URI240524P00470000 | 2024-05-13 10:08AM EDT | 470.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 132.47% |
| URI240524P00530000 | 2024-04-19 3:13PM EDT | 530.00 | 4.95 | 0.10 | 4.80 | 0.00 | - | 2 | 2 | 118.41% |
| URI240524P00540000 | 2024-04-16 9:30AM EDT | 540.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI240524P00550000 | 2024-04-22 3:44PM EDT | 550.00 | 5.60 | 0.00 | 3.30 | 0.00 | - | 3 | 4 | 96.07% |
| URI240524P00560000 | 2024-05-17 3:50PM EDT | 560.00 | 0.15 | 0.15 | 0.90 | -3.82 | -96.22% | 6 | 4 | 73.00% |
| URI240524P00570000 | 2024-04-05 9:30AM EDT | 570.00 | 4.40 | 0.40 | 4.80 | 0.00 | - | 5 | 5 | 91.99% |
| URI240524P00580000 | 2024-04-10 12:03PM EDT | 580.00 | 6.00 | 0.15 | 4.20 | 0.00 | - | - | 3 | 81.64% |
| URI240524P00590000 | 2024-04-29 2:40PM EDT | 590.00 | 0.93 | 0.10 | 1.50 | 0.00 | - | 1 | 32 | 60.94% |
| URI240524P00600000 | 2024-05-14 2:04PM EDT | 600.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 8 | 13 | 55.25% |
| URI240524P00605000 | 2024-05-15 3:35PM EDT | 605.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 52.10% |
| URI240524P00610000 | 2024-05-15 3:47PM EDT | 610.00 | 0.12 | 0.05 | 1.50 | 0.00 | - | 28 | 54 | 56.56% |
| URI240524P00620000 | 2024-05-17 2:12PM EDT | 620.00 | 0.53 | 0.15 | 1.00 | +0.13 | +32.50% | 4 | 33 | 45.96% |
| URI240524P00625000 | 2024-05-16 2:48PM EDT | 625.00 | 0.60 | 0.20 | 1.50 | 0.00 | - | 51 | 64 | 47.19% |
| URI240524P00630000 | 2024-05-17 2:58PM EDT | 630.00 | 0.55 | 0.20 | 0.65 | -0.10 | -15.38% | 17 | 42 | 36.62% |
| URI240524P00640000 | 2024-05-16 3:33PM EDT | 640.00 | 1.20 | 0.50 | 1.10 | +0.09 | +8.11% | 1 | 28 | 34.91% |
| URI240524P00645000 | 2024-05-17 9:38AM EDT | 645.00 | 1.10 | 0.70 | 1.10 | -0.78 | -41.49% | 2 | 8 | 31.86% |
| URI240524P00650000 | 2024-05-17 3:58PM EDT | 650.00 | 1.22 | 1.00 | 1.50 | -0.93 | -43.26% | 1 | 68 | 31.28% |
| URI240524P00660000 | 2024-05-17 12:04PM EDT | 660.00 | 3.20 | 2.00 | 2.65 | -0.55 | -14.67% | 1 | 7 | 29.83% |
| URI240524P00662500 | 2024-05-17 10:34AM EDT | 662.50 | 3.95 | 2.40 | 3.10 | +0.25 | +6.76% | 1 | 3 | 29.69% |
| URI240524P00665000 | 2024-05-16 1:22PM EDT | 665.00 | 5.30 | 5.30 | 5.80 | +3.85 | +265.52% | 15 | 6 | 36.91% |
| URI240524P00667500 | 2024-05-13 11:29AM EDT | 667.50 | 4.82 | 5.90 | 6.90 | +1.65 | +52.05% | 1 | 1 | 38.03% |
| URI240524P00670000 | 2024-05-17 3:59PM EDT | 670.00 | 4.10 | 3.90 | 4.70 | -2.70 | -39.71% | 5 | 23 | 28.87% |
| URI240524P00672500 | 2024-05-17 9:55AM EDT | 672.50 | 5.21 | 6.20 | 7.20 | -2.79 | -34.87% | 18 | 1 | 34.01% |
| URI240524P00675000 | 2024-05-17 3:22PM EDT | 675.00 | 6.20 | 5.30 | 6.20 | -2.30 | -27.06% | 11 | 18 | 28.58% |
| URI240524P00677500 | 2024-05-13 11:25AM EDT | 677.50 | 4.67 | 8.00 | 9.40 | 0.00 | - | 10 | 10 | 34.87% |
| URI240524P00680000 | 2024-05-17 3:34PM EDT | 680.00 | 8.34 | 6.80 | 8.10 | -2.86 | -25.54% | 5 | 48 | 28.49% |
| URI240524P00682500 | 2024-05-17 3:11PM EDT | 682.50 | 10.20 | 8.10 | 9.30 | -0.98 | -8.77% | 3 | 2 | 28.75% |
| URI240524P00685000 | 2024-05-17 1:51PM EDT | 685.00 | 11.66 | 9.20 | 10.30 | -0.54 | -4.43% | 5 | 22 | 28.24% |
| URI240524P00687500 | 2024-05-16 11:18AM EDT | 687.50 | 11.50 | 13.10 | 14.80 | 0.00 | - | 5 | 4 | 36.72% |
| URI240524P00690000 | 2024-05-17 12:21PM EDT | 690.00 | 14.50 | 11.70 | 13.00 | -0.18 | -1.23% | 29 | 16 | 28.33% |
| URI240524P00695000 | 2024-05-16 11:12AM EDT | 695.00 | 13.66 | 14.00 | 16.50 | 0.00 | - | 6 | 9 | 29.64% |
| URI240524P00700000 | 2024-05-17 3:05PM EDT | 700.00 | 21.60 | 16.30 | 20.30 | +4.90 | +29.34% | 2 | 10 | 31.00% |
| URI240524P00705000 | 2024-05-16 9:32AM EDT | 705.00 | 10.10 | 19.20 | 25.20 | 0.00 | - | 2 | 3 | 35.08% |
| URI240524P00710000 | 2024-05-16 3:56PM EDT | 710.00 | 27.88 | 23.90 | 28.90 | 0.00 | - | 33 | 29 | 34.96% |
| URI240524P00730000 | 2024-05-13 10:44AM EDT | 730.00 | 26.30 | 40.40 | 51.60 | 0.00 | - | 1 | 1 | 59.00% |
| URI240524P00750000 | 2024-04-30 11:31AM EDT | 750.00 | 76.00 | 61.30 | 68.00 | 0.00 | - | 2 | 1 | 57.77% |
© 2024 Yahoo. All rights reserved.