United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00650000 | 2024-05-03 10:04AM EDT | 2024-05-03 | 30.37 | 14.80 | 21.20 | +23.37 | +333.86% | 2 | 24 | 76.75% |
| URI240510C00650000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 34.21 | 20.90 | 24.80 | +20.17 | +143.66% | 20 | 23 | 37.87% |
| URI240517C00650000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 36.32 | 25.50 | 29.00 | +9.62 | +36.03% | 1 | 72 | 36.22% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 2024-05-24 | 31.02 | 29.30 | 34.70 | 0.00 | - | - | 2 | 39.18% |
| URI240531C00650000 | 2024-05-01 10:26AM EDT | 2024-05-31 | 29.97 | 30.70 | 35.70 | 0.00 | - | 2 | 6 | 35.52% |
| URI240621C00650000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 41.00 | 41.30 | 45.70 | 0.00 | - | 3 | 171 | 37.61% |
| URI240920C00650000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 77.85 | 69.60 | 72.70 | +13.20 | +20.42% | 6 | 73 | 39.17% |
| URI241220C00650000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 89.79 | 90.20 | 94.30 | 0.00 | - | 3 | 3 | 41.00% |
| URI250117C00650000 | 2024-04-30 11:18AM EDT | 2025-01-17 | 107.10 | 96.50 | 101.80 | -2.14 | -1.96% | 1 | 171 | 42.17% |
| URI260116C00650000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 141.10 | 146.30 | 154.00 | 0.00 | - | 1 | 27 | 42.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00650000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 1.82 | 0.05 | 0.45 | 0.00 | - | 12 | 99 | 35.40% |
| URI240510P00650000 | 2024-05-03 10:18AM EDT | 2024-05-10 | 2.88 | 4.90 | 6.30 | -5.72 | -66.51% | 14 | 31 | 33.69% |
| URI240517P00650000 | 2024-05-03 10:27AM EDT | 2024-05-17 | 8.40 | 9.10 | 10.60 | -5.50 | -39.57% | 2 | 200 | 33.52% |
| URI240524P00650000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 15.19 | 12.60 | 13.90 | 0.00 | - | 6 | 25 | 33.12% |
| URI240531P00650000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 19.50 | 13.90 | 16.30 | 0.00 | - | 4 | 12 | 32.24% |
| URI240621P00650000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 20.04 | 22.60 | 24.70 | -2.76 | -12.11% | 1 | 130 | 33.47% |
| URI240920P00650000 | 2024-05-02 11:08AM EDT | 2024-09-20 | 45.70 | 42.90 | 44.70 | 0.00 | - | 3 | 120 | 32.39% |
| URI241220P00650000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 52.15 | 56.30 | 59.30 | 0.00 | - | 3 | 3 | 32.32% |
| URI250117P00650000 | 2024-04-29 1:59PM EDT | 2025-01-17 | 48.60 | 57.50 | 62.30 | 0.00 | - | 1 | 117 | 31.90% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 2026-01-16 | 96.00 | 89.50 | 96.00 | 0.00 | - | 5 | 86 | 30.59% |
© 2024 Yahoo. All rights reserved.