United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00580000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 82.75 | 84.70 | 92.40 | 0.00 | - | 7 | 20 | 215.92% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 2024-05-10 | 65.15 | 84.90 | 92.50 | 0.00 | - | - | 1 | 76.93% |
| URI240517C00580000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 88.00 | 86.40 | 93.00 | 0.00 | - | - | 4 | 58.30% |
| URI240531C00580000 | 2024-04-19 10:10AM EDT | 2024-05-31 | 70.60 | 88.80 | 95.10 | 0.00 | - | 1 | 1 | 47.62% |
| URI240621C00580000 | 2024-04-24 12:44PM EDT | 2024-06-21 | 85.86 | 94.70 | 99.00 | 0.00 | - | 2 | 86 | 43.09% |
| URI240920C00580000 | 2024-03-21 10:18AM EDT | 2024-09-20 | 175.40 | 90.30 | 95.00 | 0.00 | - | 1 | 2 | 21.47% |
| URI250117C00580000 | 2024-03-15 1:46PM EDT | 2025-01-17 | 160.84 | 152.10 | 158.90 | 0.00 | - | 1 | 58 | 50.44% |
| URI260116C00580000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 178.00 | 185.10 | 192.80 | 0.00 | - | 1 | 11 | 44.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 2024-05-03 | 0.30 | 0.00 | 2.05 | 0.00 | - | 2 | 15 | 162.55% |
| URI240510P00580000 | 2024-05-02 10:08AM EDT | 2024-05-10 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 69.36% |
| URI240517P00580000 | 2024-05-02 12:07PM EDT | 2024-05-17 | 1.00 | 0.10 | 1.50 | 0.00 | - | 10 | 152 | 45.42% |
| URI240524P00580000 | 2024-04-10 12:03PM EDT | 2024-05-24 | 6.00 | 0.95 | 1.40 | 0.00 | - | - | 3 | 36.95% |
| URI240531P00580000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 1.92 | 1.75 | 2.50 | +0.94 | +95.92% | 1 | 17 | 36.80% |
| URI240621P00580000 | 2024-04-29 12:19PM EDT | 2024-06-21 | 4.00 | 5.10 | 5.90 | +0.60 | +17.65% | 1 | 299 | 35.76% |
| URI240920P00580000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 18.60 | 18.70 | 19.70 | -5.00 | -21.19% | 1 | 31 | 34.13% |
| URI241220P00580000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 30.80 | 31.50 | 33.50 | 0.00 | - | 1 | 1 | 34.94% |
| URI250117P00580000 | 2024-05-02 1:06PM EDT | 2025-01-17 | 38.70 | 34.80 | 37.10 | 0.00 | - | 10 | 49 | 34.97% |
| URI260116P00580000 | 2024-04-09 11:47AM EDT | 2026-01-16 | 66.20 | 62.20 | 68.00 | 0.00 | - | 10 | 13 | 33.06% |
© 2024 Yahoo. All rights reserved.