United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 2024-05-03 | 115.70 | 112.00 | 120.80 | 0.00 | - | - | 1 | 283.94% |
| URI240517C00550000 | 2024-04-25 9:34AM EDT | 2024-05-17 | 105.30 | 112.50 | 120.20 | 0.00 | - | 1 | 4 | 70.37% |
| URI240621C00550000 | 2024-03-28 12:33PM EDT | 2024-06-21 | 180.10 | 142.80 | 150.00 | 0.00 | - | 1 | 21 | 82.82% |
| URI240920C00550000 | 2024-05-01 10:56AM EDT | 2024-09-20 | 132.65 | 134.40 | 142.00 | 0.00 | - | 1 | 12 | 45.64% |
| URI250117C00550000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 156.20 | 157.00 | 164.10 | 0.00 | - | 2 | 6 | 46.58% |
| URI260116C00550000 | 2024-03-22 11:15AM EDT | 2026-01-16 | 249.10 | 176.20 | 183.70 | 0.00 | - | 1 | 63 | 37.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00550000 | 2024-05-01 9:51AM EDT | 2024-05-03 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 248.10% |
| URI240510P00550000 | 2024-04-17 10:54AM EDT | 2024-05-10 | 3.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.71% |
| URI240517P00550000 | 2024-04-29 11:45AM EDT | 2024-05-17 | 0.82 | 0.05 | 0.75 | 0.00 | - | 40 | 57 | 50.83% |
| URI240524P00550000 | 2024-04-22 3:44PM EDT | 2024-05-24 | 5.60 | 0.25 | 3.20 | 0.00 | - | 3 | 4 | 56.65% |
| URI240531P00550000 | 2024-04-19 2:23PM EDT | 2024-05-31 | 7.90 | 0.40 | 4.80 | 0.00 | - | 4 | 4 | 54.90% |
| URI240621P00550000 | 2024-05-02 10:01AM EDT | 2024-06-21 | 4.50 | 2.55 | 3.20 | 0.00 | - | 5 | 218 | 37.58% |
| URI240920P00550000 | 2024-04-29 10:30AM EDT | 2024-09-20 | 9.80 | 12.30 | 13.60 | 0.00 | - | 1 | 36 | 35.04% |
| URI241220P00550000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 21.34 | 21.50 | 28.40 | 0.00 | - | 5 | 1 | 37.60% |
| URI250117P00550000 | 2024-05-02 10:59AM EDT | 2025-01-17 | 27.80 | 26.30 | 29.60 | -2.77 | -9.06% | 2 | 40 | 36.24% |
| URI260116P00550000 | 2024-04-04 11:23AM EDT | 2026-01-16 | 51.62 | 51.10 | 59.00 | 0.00 | - | 10 | 14 | 34.25% |
© 2024 Yahoo. All rights reserved.