United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621C00700000 | 2024-06-14 2:12PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.95 | -0.60 | -60.00% | 9 | 617 | 53.86% |
| URI240628C00700000 | 2024-06-14 10:07AM EDT | 2024-06-28 | 1.00 | 0.50 | 4.50 | -0.38 | -27.54% | 1 | 12 | 58.67% |
| URI240705C00700000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 2.70 | 0.80 | 2.70 | -0.10 | -3.57% | 5 | 10 | 41.00% |
| URI240712C00700000 | 2024-06-13 10:17AM EDT | 2024-07-12 | 4.05 | 2.20 | 6.40 | 0.00 | - | 1 | 2 | 45.54% |
| URI240719C00700000 | 2024-06-14 1:29PM EDT | 2024-07-19 | 3.80 | 3.60 | 5.00 | -1.40 | -26.92% | 43 | 474 | 37.47% |
| URI240726C00700000 | 2024-06-14 10:41AM EDT | 2024-07-26 | 5.00 | 6.10 | 10.10 | -3.59 | -41.79% | 10 | 57 | 43.57% |
| URI240816C00700000 | 2024-06-13 11:53AM EDT | 2024-08-16 | 9.20 | 11.20 | 15.40 | -3.20 | -25.81% | 1 | 19 | 42.20% |
| URI240920C00700000 | 2024-06-12 10:53AM EDT | 2024-09-20 | 15.40 | 18.10 | 22.50 | -19.17 | -55.45% | 2 | 112 | 40.35% |
| URI241220C00700000 | 2024-05-21 12:07PM EDT | 2024-12-20 | 78.00 | 37.00 | 42.60 | 0.00 | - | 1 | 8 | 41.27% |
| URI250117C00700000 | 2024-06-13 12:22PM EDT | 2025-01-17 | 38.80 | 41.80 | 46.50 | -6.20 | -13.78% | 1 | 443 | 40.64% |
| URI250620C00700000 | 2024-05-15 10:09AM EDT | 2025-06-20 | 124.60 | 56.00 | 64.00 | 0.00 | - | 7 | 8 | 38.25% |
| URI260116C00700000 | 2024-06-12 3:10PM EDT | 2026-01-16 | 102.10 | 91.00 | 97.00 | 0.00 | - | 32 | 156 | 41.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240621P00700000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 84.27 | 80.50 | 89.00 | +3.77 | +4.68% | 11 | 71 | 59.25% |
| URI240719P00700000 | 2024-06-13 3:39PM EDT | 2024-07-19 | 76.44 | 82.40 | 87.70 | 0.00 | - | 4 | 14 | 34.82% |
| URI240816P00700000 | 2024-06-07 2:03PM EDT | 2024-08-16 | 71.50 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 36.93% |
| URI240920P00700000 | 2024-06-13 9:42AM EDT | 2024-09-20 | 88.79 | 92.70 | 99.90 | 0.00 | - | 6 | 136 | 34.45% |
| URI241220P00700000 | 2024-05-22 9:36AM EDT | 2024-12-20 | 70.30 | 105.00 | 114.00 | 0.00 | - | - | 1 | 33.85% |
| URI250117P00700000 | 2024-06-05 9:30AM EDT | 2025-01-17 | 100.45 | 108.10 | 114.60 | 0.00 | - | 3 | 34 | 31.92% |
| URI250620P00700000 | 2024-05-21 12:39PM EDT | 2025-06-20 | 90.80 | 122.00 | 130.00 | 0.00 | - | - | 10 | 30.95% |
© 2024 Yahoo. All rights reserved.