United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621C00670000 | 2024-06-14 1:35PM EDT | 2024-06-21 | 1.09 | 0.80 | 1.25 | -0.86 | -44.10% | 6 | 276 | 45.31% |
| URI240628C00670000 | 2024-06-14 1:12PM EDT | 2024-06-28 | 2.80 | 2.00 | 3.50 | -1.95 | -41.05% | 3 | 8 | 40.86% |
| URI240705C00670000 | 2024-06-04 1:30PM EDT | 2024-07-05 | 10.60 | 3.70 | 6.30 | 0.00 | - | 1 | 8 | 40.48% |
| URI240712C00670000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 23.00 | 4.90 | 10.80 | 0.00 | - | 9 | 8 | 43.65% |
| URI240719C00670000 | 2024-06-14 12:43PM EDT | 2024-07-19 | 7.13 | 8.20 | 9.70 | -3.67 | -33.98% | 8 | 18 | 37.07% |
| URI240726C00670000 | 2024-06-12 9:43AM EDT | 2024-07-26 | 33.90 | 10.50 | 15.70 | 0.00 | - | - | 2 | 42.45% |
| URI240816C00670000 | 2024-06-13 3:12PM EDT | 2024-08-16 | 21.13 | 18.50 | 23.50 | 0.00 | - | 1 | 16 | 43.03% |
| URI240920C00670000 | 2024-06-13 11:11AM EDT | 2024-09-20 | 29.30 | 25.50 | 31.30 | 0.00 | - | 5 | 49 | 40.91% |
| URI241220C00670000 | 2024-06-13 9:55AM EDT | 2024-12-20 | 50.00 | 47.20 | 52.10 | 0.00 | - | 6 | 13 | 41.44% |
| URI250117C00670000 | 2024-06-03 2:57PM EDT | 2025-01-17 | 66.20 | 52.30 | 57.80 | 0.00 | - | 2 | 19 | 41.69% |
| URI250620C00670000 | 2024-06-06 11:33AM EDT | 2025-06-20 | 90.65 | 76.00 | 83.00 | 0.00 | - | 2 | 4 | 42.05% |
| URI260116C00670000 | 2024-06-14 12:50PM EDT | 2026-01-16 | 103.00 | 102.50 | 108.80 | -16.50 | -13.81% | 2 | 16 | 41.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621P00670000 | 2024-06-13 11:00AM EDT | 2024-06-21 | 69.40 | 51.30 | 57.90 | +16.90 | +32.19% | 3 | 575 | 63.40% |
| URI240628P00670000 | 2024-06-14 1:23PM EDT | 2024-06-28 | 57.74 | 51.40 | 58.90 | +25.30 | +77.99% | 8 | 13 | 46.46% |
| URI240705P00670000 | 2024-06-03 11:08AM EDT | 2024-07-05 | 45.50 | 53.00 | 58.90 | 0.00 | - | 2 | 2 | 37.46% |
| URI240712P00670000 | 2024-06-11 3:33PM EDT | 2024-07-12 | 52.02 | 56.20 | 63.00 | 0.00 | - | 1 | 3 | 40.68% |
| URI240719P00670000 | 2024-06-12 11:02AM EDT | 2024-07-19 | 31.30 | 57.70 | 63.30 | 0.00 | - | 3 | 15 | 36.76% |
| URI240816P00670000 | 2024-06-14 1:16PM EDT | 2024-08-16 | 69.17 | 65.40 | 71.90 | +26.47 | +61.99% | 1 | 9 | 37.22% |
| URI240920P00670000 | 2024-06-14 10:52AM EDT | 2024-09-20 | 85.80 | 71.20 | 78.60 | +14.19 | +19.82% | 4 | 32 | 35.52% |
| URI241220P00670000 | 2024-05-20 10:13AM EDT | 2024-12-20 | 53.70 | 85.00 | 94.00 | 0.00 | - | - | 6 | 34.62% |
| URI250117P00670000 | 2024-06-11 3:41PM EDT | 2025-01-17 | 86.60 | 89.00 | 95.70 | 0.00 | - | 1 | 56 | 33.22% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 2026-01-16 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 20.94% |
© 2024 Yahoo. All rights reserved.