United Rentals, Inc. (URI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00485000 | 2024-04-25 9:37AM EDT | 485.00 | 173.00 | 202.30 | 210.00 | +173.00 | - | - | 2 | 121.09% |
| URI240503C00490000 | 2024-04-25 9:37AM EDT | 490.00 | 168.00 | 197.30 | 205.00 | 0.00 | - | 1 | 2 | 117.97% |
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 550.00 | 115.70 | 137.40 | 144.70 | +115.70 | - | - | 1 | 78.42% |
| URI240503C00570000 | 2024-04-25 10:56AM EDT | 570.00 | 105.05 | 117.50 | 124.80 | +105.05 | - | - | 5 | 70.75% |
| URI240503C00580000 | 2024-04-25 1:17PM EDT | 580.00 | 111.10 | 108.50 | 115.00 | 0.00 | - | 2 | 20 | 76.86% |
| URI240503C00585000 | 2024-04-22 11:12AM EDT | 585.00 | 47.82 | 102.50 | 109.90 | +47.82 | - | - | 1 | 63.67% |
| URI240503C00590000 | 2024-04-23 12:05PM EDT | 590.00 | 72.72 | 97.50 | 104.80 | +72.72 | - | - | 18 | 59.62% |
| URI240503C00600000 | 2024-04-24 11:39AM EDT | 600.00 | 58.33 | 87.50 | 94.50 | +58.33 | - | - | 31 | 88.13% |
| URI240503C00605000 | 2024-04-24 11:39AM EDT | 605.00 | 54.08 | 82.60 | 90.00 | +54.08 | - | - | 20 | 54.44% |
| URI240503C00610000 | 2024-04-23 3:59PM EDT | 610.00 | 59.32 | 77.60 | 84.90 | +59.32 | - | - | 5 | 50.68% |
| URI240503C00630000 | 2024-04-25 10:09AM EDT | 630.00 | 30.70 | 57.90 | 65.30 | +30.70 | - | - | 10 | 69.06% |
| URI240503C00635000 | 2024-04-26 3:52PM EDT | 635.00 | 55.00 | 53.80 | 59.80 | +19.80 | +56.25% | 2 | 8 | 62.46% |
| URI240503C00640000 | 2024-04-25 10:50AM EDT | 640.00 | 38.00 | 48.10 | 55.50 | 0.00 | - | 1 | 7 | 61.82% |
| URI240503C00642500 | 2024-04-25 9:36AM EDT | 642.50 | 27.20 | 45.70 | 53.10 | +27.20 | - | - | 2 | 60.19% |
| URI240503C00645000 | 2024-04-25 3:03PM EDT | 645.00 | 52.19 | 43.10 | 50.80 | 0.00 | - | 18 | 8 | 58.97% |
| URI240503C00650000 | 2024-04-26 12:18PM EDT | 650.00 | 37.60 | 40.00 | 46.30 | -9.55 | -20.25% | 2 | 20 | 56.79% |
| URI240503C00652500 | 2024-04-25 10:18AM EDT | 652.50 | 25.68 | 39.40 | 43.40 | +25.68 | - | - | 2 | 52.95% |
| URI240503C00655000 | 2024-04-26 3:05PM EDT | 655.00 | 38.46 | 37.10 | 40.90 | +38.46 | - | 1 | 40 | 50.76% |
| URI240503C00660000 | 2024-04-26 9:50AM EDT | 660.00 | 31.60 | 33.00 | 36.40 | -7.32 | -18.81% | 4 | 4 | 48.25% |
| URI240503C00662500 | 2024-04-25 2:02PM EDT | 662.50 | 33.10 | 30.60 | 34.70 | +33.10 | - | - | 1 | 48.89% |
| URI240503C00665000 | 2024-04-25 10:39AM EDT | 665.00 | 17.31 | 28.60 | 32.30 | 0.00 | - | 2 | 6 | 46.86% |
| URI240503C00667500 | 2024-04-25 11:08AM EDT | 667.50 | 21.50 | 26.80 | 29.90 | +21.50 | - | - | 6 | 44.78% |
| URI240503C00670000 | 2024-04-26 11:09AM EDT | 670.00 | 23.90 | 24.70 | 28.10 | -4.50 | -15.85% | 1 | 26 | 44.65% |
| URI240503C00675000 | 2024-04-26 3:06PM EDT | 675.00 | 23.40 | 21.50 | 25.70 | +23.40 | - | 15 | 49 | 47.58% |
| URI240503C00680000 | 2024-04-26 3:45PM EDT | 680.00 | 17.88 | 18.20 | 19.80 | -2.42 | -11.92% | 16 | 23 | 39.17% |
| URI240503C00685000 | 2024-04-26 3:59PM EDT | 685.00 | 16.30 | 15.30 | 16.80 | -2.62 | -13.85% | 63 | 15 | 38.95% |
| URI240503C00690000 | 2024-04-26 3:56PM EDT | 690.00 | 12.50 | 12.70 | 13.30 | -3.50 | -21.88% | 33 | 9 | 36.52% |
| URI240503C00695000 | 2024-04-26 3:58PM EDT | 695.00 | 10.70 | 10.10 | 11.10 | -2.20 | -17.05% | 42 | 10 | 36.95% |
| URI240503C00697500 | 2024-04-26 3:56PM EDT | 697.50 | 9.10 | 8.90 | 10.30 | -4.10 | -31.06% | 4 | 14 | 37.70% |
| URI240503C00700000 | 2024-04-26 3:35PM EDT | 700.00 | 8.50 | 8.00 | 9.00 | -1.80 | -17.48% | 248 | 210 | 36.80% |
| URI240503C00705000 | 2024-04-26 3:42PM EDT | 705.00 | 6.90 | 6.20 | 7.20 | +6.90 | - | 13 | 5 | 36.68% |
| URI240503C00710000 | 2024-04-26 3:11PM EDT | 710.00 | 6.14 | 5.00 | 5.70 | -2.06 | -25.12% | 8 | 25 | 36.65% |
| URI240503C00715000 | 2024-04-26 3:35PM EDT | 715.00 | 4.10 | 3.50 | 4.40 | +4.10 | - | 4 | 15 | 36.43% |
| URI240503C00720000 | 2024-04-26 1:34PM EDT | 720.00 | 3.30 | 2.80 | 3.40 | -1.05 | -24.14% | 33 | 54 | 36.46% |
| URI240503C00725000 | 2024-04-26 3:23PM EDT | 725.00 | 2.50 | 2.05 | 2.55 | +2.50 | - | 10 | 28 | 36.30% |
| URI240503C00730000 | 2024-04-26 3:59PM EDT | 730.00 | 1.60 | 0.25 | 1.95 | -1.22 | -43.26% | 1 | 37 | 36.54% |
| URI240503C00735000 | 2024-04-25 3:52PM EDT | 735.00 | 2.24 | 1.15 | 1.45 | +2.24 | - | - | 70 | 36.57% |
| URI240503C00740000 | 2024-04-26 1:42PM EDT | 740.00 | 0.95 | 0.85 | 5.10 | -1.30 | -57.78% | 112 | 44 | 58.02% |
| URI240503C00745000 | 2024-04-26 12:59PM EDT | 745.00 | 0.65 | 0.60 | 1.20 | +0.65 | - | 1 | 0 | 40.43% |
| URI240503C00750000 | 2024-04-25 2:41PM EDT | 750.00 | 1.35 | 0.35 | 1.00 | 0.00 | - | 9 | 15 | 41.41% |
| URI240503C00755000 | 2024-04-26 3:13PM EDT | 755.00 | 0.55 | 0.20 | 4.70 | -0.95 | -63.33% | 4 | 2 | 54.58% |
| URI240503C00760000 | 2024-04-26 3:43PM EDT | 760.00 | 0.39 | 0.15 | 1.70 | +0.39 | - | 11 | 0 | 52.37% |
| URI240503C00765000 | 2024-04-26 3:23PM EDT | 765.00 | 0.27 | 0.10 | 0.35 | +0.27 | - | 10 | 2 | 40.48% |
| URI240503C00770000 | 2024-04-25 2:22PM EDT | 770.00 | 0.75 | 0.10 | 0.90 | +0.75 | - | - | 40 | 50.34% |
| URI240503C00800000 | 2024-04-26 3:42PM EDT | 800.00 | 0.20 | 0.00 | 0.20 | +0.20 | - | 1 | 0 | 50.68% |
| URI240503C00810000 | 2024-04-08 11:23AM EDT | 810.00 | 4.40 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.39% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 20 | 4 | 54.69% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 0.25 | -0.36 | -72.00% | 6 | 2 | 58.01% |
| URI240503C00840000 | 2024-04-26 3:40PM EDT | 840.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | 9 | 41 | 61.33% |
| URI240503C00870000 | 2024-04-25 9:36AM EDT | 870.00 | 0.15 | 0.00 | 1.20 | +0.15 | - | - | 4 | 86.77% |
| URI240503C00900000 | 2024-04-25 2:53PM EDT | 900.00 | 0.10 | 0.00 | 0.20 | +0.10 | - | - | 4 | 78.03% |
| URI240503C00910000 | 2024-04-25 2:14PM EDT | 910.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 10 | 78.52% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00380000 | 2024-04-19 3:57PM EDT | 380.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 30 | 30 | 233.40% |
| URI240503P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 3 | 98 | 130.66% |
| URI240503P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.10 | 0.00 | 2.60 | +0.10 | - | - | 2 | 178.08% |
| URI240503P00455000 | 2024-04-23 3:50PM EDT | 455.00 | 0.10 | 0.00 | 2.60 | +0.10 | - | - | 6 | 170.21% |
| URI240503P00465000 | 2024-04-25 10:23AM EDT | 465.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | - | 18 | 112.50% |
| URI240503P00490000 | 2024-04-23 9:53AM EDT | 490.00 | 0.37 | 0.00 | 1.10 | +0.37 | - | - | 10 | 125.54% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 1.20 | -0.05 | -50.00% | 2 | 3 | 107.67% |
| URI240503P00525000 | 2024-04-26 10:29AM EDT | 525.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 5 | 0 | 86.91% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 82.42% |
| URI240503P00550000 | 2024-04-25 10:11AM EDT | 550.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 73.54% |
| URI240503P00555000 | 2024-04-23 3:36PM EDT | 555.00 | 0.65 | 0.10 | 3.40 | +0.65 | - | - | 1 | 104.18% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 0.25 | -0.48 | -78.69% | 6 | 4 | 66.89% |
| URI240503P00565000 | 2024-04-24 10:45AM EDT | 565.00 | 1.05 | 0.00 | 2.60 | +1.05 | - | - | 2 | 91.58% |
| URI240503P00570000 | 2024-04-26 11:49AM EDT | 570.00 | 0.16 | 0.15 | 0.50 | -0.04 | -20.00% | 5 | 11 | 70.02% |
| URI240503P00575000 | 2024-04-24 10:37AM EDT | 575.00 | 1.30 | 0.00 | 1.50 | +1.30 | - | - | 2 | 76.76% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 73.68% |
| URI240503P00585000 | 2024-04-24 10:38AM EDT | 585.00 | 2.05 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 76.12% |
| URI240503P00590000 | 2024-04-24 1:01PM EDT | 590.00 | 2.96 | 0.05 | 2.35 | 0.00 | - | 4 | 10 | 73.85% |
| URI240503P00595000 | 2024-04-24 3:46PM EDT | 595.00 | 3.25 | 0.05 | 2.65 | 0.00 | - | 6 | 9 | 72.34% |
| URI240503P00600000 | 2024-04-26 11:39AM EDT | 600.00 | 0.30 | 0.15 | 1.25 | -0.05 | -14.29% | 1 | 59 | 60.77% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.05 | 0.55 | 0.00 | - | 10 | 46 | 50.20% |
| URI240503P00610000 | 2024-04-25 3:58PM EDT | 610.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 17 | 22 | 52.47% |
| URI240503P00615000 | 2024-04-26 3:26PM EDT | 615.00 | 0.25 | 0.15 | 1.00 | +0.25 | - | 1 | 8 | 55.54% |
| URI240503P00620000 | 2024-04-26 11:11AM EDT | 620.00 | 0.40 | 0.10 | 0.85 | -0.30 | -42.86% | 2 | 28 | 50.71% |
| URI240503P00625000 | 2024-04-26 3:59PM EDT | 625.00 | 0.25 | 0.25 | 1.15 | -0.57 | -69.51% | 23 | 42 | 50.78% |
| URI240503P00630000 | 2024-04-26 1:28PM EDT | 630.00 | 0.47 | 0.25 | 1.15 | -2.53 | -84.33% | 23 | 9 | 47.56% |
| URI240503P00635000 | 2024-04-26 12:59PM EDT | 635.00 | 0.85 | 0.20 | 1.05 | -10.55 | -92.54% | 1 | 7 | 43.43% |
| URI240503P00640000 | 2024-04-26 2:23PM EDT | 640.00 | 0.90 | 0.30 | 1.10 | -0.65 | -41.94% | 10 | 27 | 40.67% |
| URI240503P00642500 | 2024-04-26 12:16PM EDT | 642.50 | 1.62 | 0.05 | 1.10 | +1.62 | - | 42 | 10 | 39.05% |
| URI240503P00645000 | 2024-04-26 3:50PM EDT | 645.00 | 1.05 | 0.60 | 1.85 | +1.05 | - | 15 | 15 | 42.79% |
| URI240503P00647500 | 2024-04-26 1:39PM EDT | 647.50 | 1.60 | 0.95 | 2.85 | +1.60 | - | 52 | 0 | 46.69% |
| URI240503P00650000 | 2024-04-26 3:39PM EDT | 650.00 | 1.80 | 0.65 | 1.90 | -0.70 | -28.00% | 13 | 45 | 39.53% |
| URI240503P00652500 | 2024-04-26 11:52AM EDT | 652.50 | 3.40 | 1.35 | 1.90 | +3.40 | - | 1 | 14 | 37.72% |
| URI240503P00655000 | 2024-04-26 2:06PM EDT | 655.00 | 2.60 | 1.60 | 2.30 | -3.10 | -54.39% | 2 | 19 | 38.09% |
| URI240503P00657500 | 2024-04-26 10:25AM EDT | 657.50 | 3.60 | 1.45 | 2.45 | +3.60 | - | 3 | 0 | 36.95% |
| URI240503P00660000 | 2024-04-26 3:58PM EDT | 660.00 | 2.50 | 1.00 | 4.80 | -2.03 | -44.81% | 19 | 28 | 45.15% |
| URI240503P00665000 | 2024-04-26 1:35PM EDT | 665.00 | 4.05 | 2.75 | 3.80 | +4.05 | - | 4 | 7 | 36.80% |
| URI240503P00667500 | 2024-04-26 3:42PM EDT | 667.50 | 4.36 | 3.20 | 4.40 | +4.36 | - | 2 | 0 | 36.91% |
| URI240503P00670000 | 2024-04-26 3:46PM EDT | 670.00 | 4.70 | 4.00 | 4.80 | -1.69 | -26.45% | 15 | 21 | 36.08% |
| URI240503P00675000 | 2024-04-26 3:35PM EDT | 675.00 | 6.70 | 5.30 | 9.20 | -2.30 | -25.56% | 7 | 16 | 45.43% |
| URI240503P00680000 | 2024-04-26 11:17AM EDT | 680.00 | 11.00 | 6.60 | 8.10 | -4.20 | -27.63% | 6 | 26 | 36.46% |
| URI240503P00685000 | 2024-04-26 3:52PM EDT | 685.00 | 9.68 | 9.00 | 9.80 | -3.97 | -29.08% | 15 | 3 | 35.49% |
| URI240503P00690000 | 2024-04-26 3:43PM EDT | 690.00 | 12.60 | 11.40 | 12.10 | -2.40 | -16.00% | 33 | 25 | 35.39% |
| URI240503P00695000 | 2024-04-26 2:43PM EDT | 695.00 | 13.50 | 13.90 | 14.80 | -3.40 | -20.12% | 13 | 3 | 35.52% |
| URI240503P00700000 | 2024-04-25 11:28AM EDT | 700.00 | 27.75 | 15.10 | 18.30 | 0.00 | - | 3 | 8 | 37.10% |
| URI240503P00710000 | 2024-04-26 1:35PM EDT | 710.00 | 25.30 | 20.40 | 25.80 | -32.44 | -56.18% | 17 | 6 | 39.59% |
| URI240503P00720000 | 2024-04-23 11:22AM EDT | 720.00 | 66.19 | 27.90 | 34.20 | 0.00 | - | 1 | 1 | 42.67% |
| URI240503P00810000 | 2024-04-25 9:38AM EDT | 810.00 | 155.50 | 116.40 | 123.50 | +155.50 | - | - | 0 | 66.26% |
| URI240503P00815000 | 2024-04-25 9:38AM EDT | 815.00 | 159.50 | 121.00 | 128.60 | +159.50 | - | - | 0 | 65.87% |
| URI240503P00910000 | 2024-04-25 9:32AM EDT | 910.00 | 242.40 | 215.10 | 223.40 | +242.40 | - | - | 0 | 75.78% |
| URI240503P00920000 | 2024-04-25 9:30AM EDT | 920.00 | 238.30 | 226.00 | 233.60 | +238.30 | - | - | 0 | 104.05% |
© 2024 Yahoo. All rights reserved.