United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00690000 | 2024-05-03 11:20AM EDT | 2024-05-10 | 3.50 | 2.45 | 4.50 | -0.80 | -18.60% | 5 | 81 | 34.60% |
| URI240517C00690000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 9.85 | 6.60 | 7.30 | 0.00 | - | 4 | 87 | 30.94% |
| URI240524C00690000 | 2024-05-03 9:51AM EDT | 2024-05-24 | 16.90 | 9.90 | 11.10 | +4.51 | +36.40% | 10 | 4 | 31.92% |
| URI240531C00690000 | 2024-04-25 10:00AM EDT | 2024-05-31 | 14.21 | 12.80 | 14.80 | 0.00 | - | - | 7 | 33.02% |
| URI240607C00690000 | 2024-04-30 2:57PM EDT | 2024-06-07 | 22.85 | 15.60 | 20.30 | 0.00 | - | 5 | 5 | 36.49% |
| URI240621C00690000 | 2024-05-03 11:22AM EDT | 2024-06-21 | 23.00 | 22.10 | 23.30 | +3.90 | +20.42% | 21 | 99 | 34.00% |
| URI240920C00690000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 51.32 | 49.10 | 50.50 | +6.72 | +15.07% | 3 | 78 | 36.75% |
| URI241220C00690000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 70.61 | 70.00 | 74.40 | 0.00 | - | 4 | 3 | 39.91% |
| URI250117C00690000 | 2024-04-30 10:21AM EDT | 2025-01-17 | 94.60 | 76.00 | 80.50 | 0.00 | - | 1 | 12 | 40.42% |
| URI260116C00690000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 139.00 | 126.40 | 135.00 | 0.00 | - | 1 | 4 | 41.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00690000 | 2024-04-30 12:50PM EDT | 2024-05-10 | 23.85 | 25.40 | 30.00 | 0.00 | - | 1 | 8 | 41.74% |
| URI240517P00690000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 45.30 | 28.90 | 32.80 | 0.00 | - | 1 | 114 | 35.64% |
| URI240524P00690000 | 2024-05-01 10:17AM EDT | 2024-05-24 | 43.87 | 30.00 | 35.60 | 0.00 | - | 1 | 3 | 33.89% |
| URI240531P00690000 | 2024-04-26 2:58PM EDT | 2024-05-31 | 26.06 | 35.30 | 37.50 | 0.00 | - | 3 | 3 | 32.11% |
| URI240621P00690000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 41.80 | 42.50 | 44.10 | -8.30 | -16.57% | 6 | 47 | 31.34% |
| URI240920P00690000 | 2024-05-03 10:18AM EDT | 2024-09-20 | 57.90 | 62.40 | 64.20 | -9.70 | -14.35% | 1 | 42 | 30.90% |
| URI250117P00690000 | 2024-05-02 3:56PM EDT | 2025-01-17 | 84.34 | 80.90 | 84.60 | 0.00 | - | 2 | 21 | 31.84% |
| URI260116P00690000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 116.65 | 110.40 | 117.00 | 0.00 | - | 8 | 8 | 29.89% |
© 2024 Yahoo. All rights reserved.