United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:680.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00680000 | 2024-05-03 12:33PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.15 | -1.25 | -89.29% | 83 | 75 | 18.31% |
| URI240510C00680000 | 2024-05-03 1:33PM EDT | 2024-05-10 | 5.60 | 5.80 | 6.80 | -0.68 | -10.83% | 15 | 11 | 28.17% |
| URI240517C00680000 | 2024-05-02 10:54AM EDT | 2024-05-17 | 19.10 | 10.90 | 13.30 | +10.56 | +123.65% | 1 | 148 | 33.00% |
| URI240524C00680000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 22.57 | 14.70 | 15.90 | 0.00 | - | 1 | 5 | 31.28% |
| URI240531C00680000 | 2024-05-02 12:05PM EDT | 2024-05-31 | 17.10 | 17.40 | 19.40 | 0.00 | - | 1 | 10 | 31.94% |
| URI240621C00680000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 27.55 | 27.20 | 28.70 | +0.95 | +3.57% | 3 | 311 | 33.77% |
| URI240920C00680000 | 2024-05-02 1:22PM EDT | 2024-09-20 | 53.70 | 54.90 | 56.50 | 0.00 | - | 6 | 99 | 36.85% |
| URI241220C00680000 | 2024-05-02 11:15AM EDT | 2024-12-20 | 74.85 | 75.80 | 79.90 | 0.00 | - | 1 | 20 | 39.75% |
| URI250117C00680000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 85.00 | 81.60 | 85.30 | 0.00 | - | 4 | 246 | 39.96% |
| URI260116C00680000 | 2024-04-29 9:38AM EDT | 2026-01-16 | 156.20 | 132.50 | 140.00 | 0.00 | - | 1 | 21 | 41.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00680000 | 2024-05-03 10:04AM EDT | 2024-05-03 | 4.50 | 9.30 | 16.00 | -16.90 | -78.97% | 10 | 22 | 70.80% |
| URI240510P00680000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 11.06 | 17.60 | 20.50 | -20.20 | -64.62% | 2 | 67 | 37.00% |
| URI240517P00680000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 29.60 | 22.50 | 24.80 | 0.00 | - | 2 | 144 | 35.15% |
| URI240524P00680000 | 2024-04-30 11:22AM EDT | 2024-05-24 | 24.25 | 25.60 | 27.30 | 0.00 | - | 16 | 9 | 32.89% |
| URI240531P00680000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 21.56 | 28.20 | 30.00 | 0.00 | - | 3 | 3 | 32.26% |
| URI240621P00680000 | 2024-05-03 11:22AM EDT | 2024-06-21 | 38.10 | 35.80 | 37.30 | -0.60 | -1.55% | 10 | 53 | 31.99% |
| URI240920P00680000 | 2024-05-02 12:44PM EDT | 2024-09-20 | 63.00 | 56.20 | 57.90 | 0.00 | - | 2 | 234 | 31.47% |
| URI250117P00680000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 69.39 | 74.70 | 78.00 | 0.00 | - | 11 | 25 | 32.11% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 103.00 | 105.30 | 109.80 | 0.00 | - | 1 | 1 | 29.91% |
© 2024 Yahoo. All rights reserved.