United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621C00600000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 23.96 | 20.30 | 24.60 | -6.54 | -21.44% | 23 | 243 | 48.66% |
| URI240628C00600000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 27.30 | 26.30 | 29.80 | -51.70 | -65.44% | 32 | 1 | 45.21% |
| URI240705C00600000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 32.00 | 28.70 | 33.20 | -2.40 | -6.98% | 32 | 3 | 42.70% |
| URI240712C00600000 | 2024-06-14 1:38PM EDT | 2024-07-12 | 34.70 | 31.60 | 36.80 | -21.95 | -38.75% | 7 | 1 | 42.38% |
| URI240719C00600000 | 2024-06-14 1:47PM EDT | 2024-07-19 | 35.40 | 35.70 | 39.60 | -14.29 | -28.76% | 11 | 6 | 41.65% |
| URI240816C00600000 | 2024-06-11 1:20PM EDT | 2024-08-16 | 58.90 | 48.50 | 52.80 | 0.00 | - | 2 | 0 | 44.29% |
| URI240920C00600000 | 2024-06-14 12:16PM EDT | 2024-09-20 | 54.83 | 57.60 | 61.60 | -11.17 | -16.92% | 4 | 257 | 42.54% |
| URI250117C00600000 | 2024-06-04 11:32AM EDT | 2025-01-17 | 93.87 | 84.10 | 90.50 | 0.00 | - | 1 | 319 | 44.22% |
| URI250620C00600000 | 2024-06-06 3:31PM EDT | 2025-06-20 | 122.17 | 107.00 | 116.00 | 0.00 | - | 2 | 4 | 44.45% |
| URI260116C00600000 | 2024-06-14 2:07PM EDT | 2026-01-16 | 135.40 | 134.00 | 141.00 | -24.10 | -15.11% | 10 | 27 | 43.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621P00600000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 6.90 | 5.80 | 6.90 | +1.60 | +30.19% | 226 | 1,998 | 43.36% |
| URI240628P00600000 | 2024-06-14 2:52PM EDT | 2024-06-28 | 10.92 | 9.30 | 11.30 | +1.55 | +16.54% | 8 | 90 | 39.92% |
| URI240705P00600000 | 2024-06-14 12:47PM EDT | 2024-07-05 | 15.30 | 12.00 | 16.20 | +2.80 | +22.40% | 8 | 26 | 41.26% |
| URI240712P00600000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 17.11 | 13.90 | 16.80 | +3.08 | +21.95% | 5 | 3 | 36.45% |
| URI240719P00600000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 18.50 | 17.60 | 18.90 | +2.80 | +17.83% | 9 | 155 | 35.42% |
| URI240726P00600000 | 2024-06-14 11:58AM EDT | 2024-07-26 | 26.90 | 19.80 | 26.50 | +7.20 | +36.55% | 1 | 18 | 41.85% |
| URI240816P00600000 | 2024-06-13 10:56AM EDT | 2024-08-16 | 27.52 | 28.40 | 30.40 | 0.00 | - | 5 | 305 | 38.01% |
| URI240920P00600000 | 2024-06-14 10:10AM EDT | 2024-09-20 | 35.70 | 34.00 | 37.40 | +0.70 | +2.00% | 7 | 165 | 36.08% |
| URI241220P00600000 | 2024-06-14 1:32PM EDT | 2024-12-20 | 54.00 | 48.90 | 55.10 | +11.34 | +26.58% | 1 | 11 | 36.22% |
| URI250117P00600000 | 2024-06-13 1:41PM EDT | 2025-01-17 | 62.50 | 52.60 | 58.60 | +10.50 | +20.19% | 1 | 68 | 35.70% |
| URI250620P00600000 | 2024-05-22 3:49PM EDT | 2025-06-20 | 52.50 | 67.00 | 75.90 | 0.00 | - | 1 | 15 | 34.48% |
| URI260116P00600000 | 2024-05-15 12:23PM EDT | 2026-01-16 | 62.30 | 85.00 | 91.00 | 0.00 | - | 1 | 14 | 32.59% |
© 2024 Yahoo. All rights reserved.