United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240607C00710000 | 2024-05-31 1:04PM EDT | 2024-06-07 | 0.90 | 1.25 | 1.95 | -0.60 | -40.00% | 1 | 8 | 35.71% |
| URI240614C00710000 | 2024-05-31 3:17PM EDT | 2024-06-14 | 4.40 | 4.30 | 8.10 | +0.40 | +10.00% | 2 | 53 | 42.51% |
| URI240621C00710000 | 2024-05-29 3:53PM EDT | 2024-06-21 | 4.60 | 7.10 | 11.90 | 0.00 | - | 10 | 147 | 41.80% |
| URI240628C00710000 | 2024-05-30 2:47PM EDT | 2024-06-28 | 9.57 | 10.30 | 15.10 | 0.00 | - | 2 | 10 | 41.10% |
| URI240719C00710000 | 2024-05-24 10:28AM EDT | 2024-07-19 | 18.30 | 14.70 | 21.10 | 0.00 | - | 1 | 12 | 37.73% |
| URI240920C00710000 | 2024-05-30 12:33PM EDT | 2024-09-20 | 34.00 | 36.60 | 39.20 | 0.00 | - | 2 | 129 | 37.61% |
| URI241220C00710000 | 2024-05-20 3:34PM EDT | 2024-12-20 | 79.35 | 58.20 | 61.50 | 0.00 | - | 2 | 4 | 39.21% |
| URI250117C00710000 | 2024-05-24 11:17AM EDT | 2025-01-17 | 68.47 | 63.50 | 69.60 | 0.00 | - | 5 | 65 | 40.57% |
| URI250620C00710000 | 2024-05-06 2:22PM EDT | 2025-06-20 | 99.08 | 88.70 | 96.00 | 0.00 | - | - | 1 | 41.06% |
| URI260116C00710000 | 2024-03-28 3:08PM EDT | 2026-01-16 | 165.44 | 136.40 | 144.00 | 0.00 | - | 3 | 0 | 47.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240607P00710000 | 2024-05-23 2:54PM EDT | 2024-06-07 | 50.35 | 37.10 | 46.00 | 0.00 | - | - | 5 | 50.62% |
| URI240614P00710000 | 2024-05-17 10:09AM EDT | 2024-06-14 | 37.65 | 43.00 | 48.90 | 0.00 | - | 2 | 3 | 43.02% |
| URI240621P00710000 | 2024-05-21 12:02PM EDT | 2024-06-21 | 34.31 | 44.20 | 51.00 | 0.00 | - | 3 | 69 | 39.09% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 2024-06-28 | 54.50 | 46.80 | 52.50 | 0.00 | - | 4 | 6 | 36.23% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 35.90 | 52.30 | 57.60 | 0.00 | - | 1 | 3 | 33.23% |
| URI240920P00710000 | 2024-05-22 1:11PM EDT | 2024-09-20 | 59.60 | 66.50 | 72.50 | 0.00 | - | 3 | 33 | 32.59% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 2024-12-20 | 65.60 | 81.80 | 87.40 | 0.00 | - | 4 | 4 | 31.82% |
| URI250117P00710000 | 2024-05-30 11:54AM EDT | 2025-01-17 | 94.30 | 85.30 | 91.10 | 0.00 | - | 1 | 27 | 31.59% |
| URI250620P00710000 | 2024-05-10 12:20PM EDT | 2025-06-20 | 96.30 | 102.30 | 108.00 | 0.00 | - | - | 34 | 30.65% |
| URI260116P00710000 | 2024-04-01 10:20AM EDT | 2026-01-16 | 110.00 | 126.50 | 134.00 | 0.00 | - | 3 | 3 | 32.29% |
© 2024 Yahoo. All rights reserved.