United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621C00630000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 7.40 | 6.80 | 7.90 | -5.52 | -42.72% | 15 | 58 | 43.01% |
| URI240628C00630000 | 2024-06-13 9:56AM EDT | 2024-06-28 | 12.20 | 9.00 | 13.20 | -1.80 | -12.86% | 4 | 4 | 41.19% |
| URI240705C00630000 | 2024-06-13 12:04PM EDT | 2024-07-05 | 16.90 | 14.40 | 17.60 | 0.00 | - | 2 | 6 | 41.03% |
| URI240712C00630000 | 2024-06-13 3:38PM EDT | 2024-07-12 | 23.47 | 16.30 | 20.00 | 0.00 | - | 6 | 26 | 38.95% |
| URI240719C00630000 | 2024-06-14 2:54PM EDT | 2024-07-19 | 21.82 | 21.40 | 22.50 | -3.78 | -14.77% | 11 | 36 | 38.07% |
| URI240802C00630000 | 2024-06-13 2:13PM EDT | 2024-08-02 | 37.00 | 26.70 | 33.90 | 0.00 | - | 1 | 1 | 44.89% |
| URI240816C00630000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 34.20 | 33.90 | 35.60 | -17.80 | -34.23% | 7 | 8 | 41.17% |
| URI240920C00630000 | 2024-06-14 12:16PM EDT | 2024-09-20 | 40.62 | 43.50 | 45.40 | -9.38 | -18.76% | 3 | 33 | 40.65% |
| URI241220C00630000 | 2024-06-14 12:31PM EDT | 2024-12-20 | 60.50 | 64.40 | 70.30 | -7.39 | -10.89% | 1 | 0 | 43.33% |
| URI250117C00630000 | 2024-06-14 3:11PM EDT | 2025-01-17 | 71.58 | 69.30 | 74.60 | -1.50 | -2.05% | 3 | 14 | 42.70% |
| URI250620C00630000 | 2024-06-03 12:06PM EDT | 2025-06-20 | 110.00 | 92.00 | 101.00 | 0.00 | - | 1 | 1 | 43.39% |
| URI260116C00630000 | 2024-06-12 3:10PM EDT | 2026-01-16 | 133.60 | 119.00 | 127.00 | 0.00 | - | 32 | 35 | 43.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621P00630000 | 2024-06-14 1:52PM EDT | 2024-06-21 | 22.71 | 19.20 | 21.80 | +6.21 | +37.64% | 2 | 229 | 43.38% |
| URI240628P00630000 | 2024-06-13 10:04AM EDT | 2024-06-28 | 32.50 | 22.30 | 26.60 | +8.80 | +37.13% | 1 | 41 | 40.32% |
| URI240705P00630000 | 2024-06-11 1:37PM EDT | 2024-07-05 | 21.81 | 24.30 | 29.20 | 0.00 | - | 1 | 7 | 37.15% |
| URI240712P00630000 | 2024-06-12 1:43PM EDT | 2024-07-12 | 20.10 | 27.90 | 33.30 | 0.00 | - | - | 8 | 38.21% |
| URI240719P00630000 | 2024-06-13 10:28AM EDT | 2024-07-19 | 31.10 | 31.80 | 33.00 | 0.00 | - | 6 | 42 | 33.65% |
| URI240726P00630000 | 2024-06-12 11:34AM EDT | 2024-07-26 | 23.20 | 34.30 | 40.60 | 0.00 | - | - | 1 | 39.95% |
| URI240816P00630000 | 2024-06-14 11:18AM EDT | 2024-08-16 | 51.00 | 42.60 | 44.30 | +9.79 | +23.76% | 2 | 14 | 36.15% |
| URI240920P00630000 | 2024-06-14 10:33AM EDT | 2024-09-20 | 59.10 | 50.00 | 51.50 | +22.30 | +60.60% | 1 | 61 | 34.60% |
| URI241220P00630000 | 2024-06-12 2:17PM EDT | 2024-12-20 | 58.75 | 63.30 | 69.60 | 0.00 | - | 1 | 6 | 35.12% |
| URI250117P00630000 | 2024-06-03 2:23PM EDT | 2025-01-17 | 61.60 | 67.00 | 73.30 | 0.00 | - | 1 | 7 | 34.72% |
| URI250620P00630000 | 2024-05-21 11:27AM EDT | 2025-06-20 | 59.25 | 83.60 | 90.00 | 0.00 | - | 1 | 6 | 33.30% |
| URI260116P00630000 | 2024-04-25 12:48PM EDT | 2026-01-16 | 80.70 | 78.20 | 85.90 | 0.00 | - | 10 | 3 | 25.28% |
© 2024 Yahoo. All rights reserved.