United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 550.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00570000 | 2024-04-25 10:56AM EDT | 570.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00580000 | 2024-04-29 3:42PM EDT | 580.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240503C00585000 | 2024-04-29 11:45AM EDT | 585.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00590000 | 2024-04-23 12:05PM EDT | 590.00 | 72.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00600000 | 2024-04-29 10:28AM EDT | 600.00 | 97.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00605000 | 2024-04-24 11:39AM EDT | 605.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00610000 | 2024-04-29 10:28AM EDT | 610.00 | 87.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00630000 | 2024-04-25 10:09AM EDT | 630.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00635000 | 2024-04-29 9:33AM EDT | 635.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00640000 | 2024-04-25 10:50AM EDT | 640.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503C00642500 | 2024-04-25 9:36AM EDT | 642.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00645000 | 2024-04-25 3:03PM EDT | 645.00 | 52.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| URI240503C00650000 | 2024-04-26 12:18PM EDT | 650.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240503C00652500 | 2024-04-25 10:18AM EDT | 652.50 | 25.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00655000 | 2024-04-29 3:55PM EDT | 655.00 | 58.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240503C00660000 | 2024-04-29 3:03PM EDT | 660.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240503C00662500 | 2024-04-25 2:02PM EDT | 662.50 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00665000 | 2024-04-29 12:10PM EDT | 665.00 | 44.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240503C00667500 | 2024-04-25 11:08AM EDT | 667.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503C00670000 | 2024-04-29 1:08PM EDT | 670.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| URI240503C00675000 | 2024-04-29 3:51PM EDT | 675.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| URI240503C00680000 | 2024-04-29 2:47PM EDT | 680.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| URI240503C00685000 | 2024-04-29 10:17AM EDT | 685.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240503C00690000 | 2024-04-29 3:56PM EDT | 690.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| URI240503C00695000 | 2024-04-29 12:20PM EDT | 695.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| URI240503C00697500 | 2024-04-26 3:56PM EDT | 697.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240503C00700000 | 2024-04-29 3:02PM EDT | 700.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| URI240503C00705000 | 2024-04-29 1:01PM EDT | 705.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| URI240503C00710000 | 2024-04-29 3:49PM EDT | 710.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| URI240503C00715000 | 2024-04-29 3:24PM EDT | 715.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.78% |
| URI240503C00720000 | 2024-04-29 3:54PM EDT | 720.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| URI240503C00725000 | 2024-04-29 3:11PM EDT | 725.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| URI240503C00730000 | 2024-04-29 3:54PM EDT | 730.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| URI240503C00735000 | 2024-04-29 3:54PM EDT | 735.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| URI240503C00740000 | 2024-04-29 3:54PM EDT | 740.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| URI240503C00745000 | 2024-04-29 3:54PM EDT | 745.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| URI240503C00750000 | 2024-04-29 3:55PM EDT | 750.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| URI240503C00755000 | 2024-04-29 3:59PM EDT | 755.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| URI240503C00760000 | 2024-04-29 3:00PM EDT | 760.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| URI240503C00765000 | 2024-04-29 2:31PM EDT | 765.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| URI240503C00770000 | 2024-04-25 2:22PM EDT | 770.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240503C00800000 | 2024-04-29 2:25PM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240503C00810000 | 2024-04-08 11:23AM EDT | 810.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| URI240503C00840000 | 2024-04-26 3:40PM EDT | 840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| URI240503C00870000 | 2024-04-25 9:36AM EDT | 870.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503C00900000 | 2024-04-25 2:53PM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503C00910000 | 2024-04-25 2:14PM EDT | 910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| URI240503P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| URI240503P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00455000 | 2024-04-23 3:50PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00465000 | 2024-04-25 10:23AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00490000 | 2024-04-23 9:53AM EDT | 490.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00525000 | 2024-04-26 10:29AM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00550000 | 2024-04-25 10:11AM EDT | 550.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00555000 | 2024-04-29 9:30AM EDT | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| URI240503P00565000 | 2024-04-24 10:45AM EDT | 565.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240503P00575000 | 2024-04-24 10:37AM EDT | 575.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| URI240503P00585000 | 2024-04-29 3:27PM EDT | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| URI240503P00590000 | 2024-04-29 3:27PM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240503P00595000 | 2024-04-24 3:46PM EDT | 595.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| URI240503P00600000 | 2024-04-29 3:50PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| URI240503P00610000 | 2024-04-29 10:00AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503P00615000 | 2024-04-29 10:00AM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240503P00620000 | 2024-04-29 2:41PM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| URI240503P00625000 | 2024-04-29 11:53AM EDT | 625.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| URI240503P00630000 | 2024-04-26 1:28PM EDT | 630.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| URI240503P00635000 | 2024-04-26 12:59PM EDT | 635.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240503P00640000 | 2024-04-29 3:17PM EDT | 640.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| URI240503P00642500 | 2024-04-29 12:24PM EDT | 642.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| URI240503P00645000 | 2024-04-29 11:06AM EDT | 645.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| URI240503P00647500 | 2024-04-29 10:34AM EDT | 647.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| URI240503P00650000 | 2024-04-29 11:06AM EDT | 650.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| URI240503P00652500 | 2024-04-29 3:31PM EDT | 652.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| URI240503P00655000 | 2024-04-29 3:46PM EDT | 655.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| URI240503P00657500 | 2024-04-29 10:21AM EDT | 657.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240503P00660000 | 2024-04-29 1:51PM EDT | 660.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| URI240503P00665000 | 2024-04-29 2:50PM EDT | 665.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| URI240503P00667500 | 2024-04-29 2:51PM EDT | 667.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| URI240503P00670000 | 2024-04-29 11:57AM EDT | 670.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| URI240503P00675000 | 2024-04-29 11:21AM EDT | 675.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| URI240503P00680000 | 2024-04-29 3:57PM EDT | 680.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| URI240503P00685000 | 2024-04-29 11:45AM EDT | 685.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| URI240503P00690000 | 2024-04-29 11:38AM EDT | 690.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| URI240503P00695000 | 2024-04-29 1:41PM EDT | 695.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| URI240503P00700000 | 2024-04-29 2:59PM EDT | 700.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| URI240503P00710000 | 2024-04-29 3:54PM EDT | 710.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| URI240503P00720000 | 2024-04-23 11:22AM EDT | 720.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240503P00810000 | 2024-04-25 9:38AM EDT | 810.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503P00815000 | 2024-04-25 9:38AM EDT | 815.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503P00910000 | 2024-04-25 9:32AM EDT | 910.00 | 242.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240503P00920000 | 2024-04-25 9:30AM EDT | 920.00 | 238.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.