United Rentals, Inc. (URI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517C00400000 | 2024-02-29 10:48AM EDT | 400.00 | 298.00 | 319.40 | 328.00 | 0.00 | - | - | 5 | 264.87% |
| URI240517C00420000 | 2024-04-03 3:52PM EDT | 420.00 | 289.10 | 267.00 | 275.00 | 0.00 | - | 1 | 1 | 84.28% |
| URI240517C00490000 | 2024-04-03 1:35PM EDT | 490.00 | 218.94 | 197.40 | 205.00 | 0.00 | - | 2 | 2 | 65.72% |
| URI240517C00500000 | 2024-04-04 3:04PM EDT | 500.00 | 198.88 | 187.40 | 196.00 | 0.00 | - | 2 | 1 | 70.26% |
| URI240517C00510000 | 2024-03-06 4:44PM EDT | 510.00 | 174.08 | 196.00 | 205.00 | 0.00 | - | 1 | 1 | 143.41% |
| URI240517C00550000 | 2024-04-25 9:34AM EDT | 550.00 | 105.30 | 137.30 | 145.90 | 0.00 | - | 1 | 4 | 51.05% |
| URI240517C00560000 | 2024-04-17 12:19PM EDT | 560.00 | 84.85 | 128.00 | 135.00 | 0.00 | - | 1 | 1 | 67.49% |
| URI240517C00600000 | 2024-04-25 10:20AM EDT | 600.00 | 71.00 | 88.60 | 96.00 | 0.00 | - | 3 | 4 | 53.32% |
| URI240517C00610000 | 2024-04-26 10:42AM EDT | 610.00 | 78.00 | 79.20 | 86.60 | +16.00 | +25.81% | 1 | 33 | 50.56% |
| URI240517C00620000 | 2024-04-19 11:28AM EDT | 620.00 | 35.50 | 69.90 | 77.40 | 0.00 | - | 1 | 31 | 48.07% |
| URI240517C00630000 | 2024-04-25 10:10AM EDT | 630.00 | 42.20 | 63.20 | 67.90 | 0.00 | - | 1 | 14 | 44.51% |
| URI240517C00640000 | 2024-04-26 9:56AM EDT | 640.00 | 55.00 | 52.80 | 59.50 | -3.57 | -6.10% | 11 | 74 | 43.12% |
| URI240517C00650000 | 2024-04-25 1:49PM EDT | 650.00 | 50.90 | 46.90 | 51.70 | 0.00 | - | 23 | 68 | 42.26% |
| URI240517C00660000 | 2024-04-26 3:22PM EDT | 660.00 | 41.50 | 40.10 | 43.10 | -1.75 | -4.05% | 12 | 33 | 39.19% |
| URI240517C00670000 | 2024-04-26 10:59AM EDT | 670.00 | 31.00 | 33.40 | 37.80 | +1.90 | +6.53% | 1 | 50 | 41.08% |
| URI240517C00680000 | 2024-04-25 12:18PM EDT | 680.00 | 28.35 | 27.40 | 30.40 | 0.00 | - | 22 | 143 | 38.48% |
| URI240517C00690000 | 2024-04-26 2:43PM EDT | 690.00 | 24.20 | 22.20 | 22.90 | -1.37 | -5.36% | 5 | 81 | 34.90% |
| URI240517C00700000 | 2024-04-26 3:42PM EDT | 700.00 | 16.90 | 17.50 | 18.50 | -3.58 | -17.48% | 45 | 91 | 35.13% |
| URI240517C00710000 | 2024-04-26 2:00PM EDT | 710.00 | 13.00 | 13.40 | 16.90 | -1.60 | -10.96% | 19 | 77 | 38.77% |
| URI240517C00720000 | 2024-04-26 12:08PM EDT | 720.00 | 8.65 | 10.20 | 13.70 | -0.33 | -3.67% | 10 | 89 | 39.04% |
| URI240517C00730000 | 2024-04-26 2:16PM EDT | 730.00 | 8.40 | 7.50 | 8.20 | -1.60 | -16.00% | 56 | 119 | 34.07% |
| URI240517C00740000 | 2024-04-26 10:42AM EDT | 740.00 | 5.17 | 4.90 | 6.00 | -2.33 | -31.07% | 1 | 33 | 33.79% |
| URI240517C00750000 | 2024-04-26 2:36PM EDT | 750.00 | 4.80 | 4.00 | 6.10 | -0.76 | -13.67% | 2 | 34 | 37.90% |
| URI240517C00760000 | 2024-04-26 1:20PM EDT | 760.00 | 3.20 | 2.80 | 3.30 | -0.92 | -22.33% | 3 | 22 | 34.19% |
| URI240517C00770000 | 2024-04-26 12:26PM EDT | 770.00 | 2.05 | 2.00 | 3.40 | -0.20 | -8.89% | 3 | 16 | 37.72% |
| URI240517C00780000 | 2024-04-25 10:54AM EDT | 780.00 | 1.45 | 1.45 | 2.95 | 0.00 | - | 10 | 28 | 39.33% |
| URI240517C00790000 | 2024-04-25 9:51AM EDT | 790.00 | 0.57 | 1.05 | 2.75 | 0.00 | - | 1 | 17 | 41.54% |
| URI240517C00800000 | 2024-04-25 1:12PM EDT | 800.00 | 1.25 | 0.45 | 1.05 | 0.00 | - | 2 | 13 | 36.11% |
| URI240517C00810000 | 2024-04-03 11:07AM EDT | 810.00 | 7.00 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 48.90% |
| URI240517C00820000 | 2024-04-25 9:30AM EDT | 820.00 | 0.78 | 0.20 | 0.65 | 0.00 | - | 5 | 8 | 37.65% |
| URI240517C00830000 | 2024-04-25 3:25PM EDT | 830.00 | 2.45 | 0.15 | 2.05 | 0.00 | - | 1 | 4 | 49.18% |
| URI240517C00840000 | 2024-04-23 9:36AM EDT | 840.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 3 | 16 | 48.84% |
| URI240517C00850000 | 2024-04-01 11:45AM EDT | 850.00 | 4.81 | 0.05 | 0.45 | 0.00 | - | 3 | 2 | 41.68% |
| URI240517C00860000 | 2024-04-19 12:57PM EDT | 860.00 | 0.67 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 42.92% |
| URI240517C00880000 | 2024-04-25 1:53PM EDT | 880.00 | 0.20 | 0.20 | 0.45 | 0.00 | - | 261 | 245 | 47.49% |
| URI240517C00900000 | 2024-04-02 3:35PM EDT | 900.00 | 1.35 | 0.00 | 2.65 | 0.00 | - | - | 1 | 60.40% |
| URI240517C00910000 | 2024-04-04 1:59PM EDT | 910.00 | 1.60 | 0.00 | 2.65 | 0.00 | - | 4 | 1 | 62.43% |
| URI240517C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 51.07% |
| URI240517C00940000 | 2024-04-26 9:59AM EDT | 940.00 | 0.10 | 0.00 | 0.20 | -1.30 | -92.86% | 81 | 3 | 52.69% |
| URI240517C00960000 | 2024-04-26 9:54AM EDT | 960.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 19 | 12 | 50.39% |
| URI240517C00980000 | 2024-04-24 3:48PM EDT | 980.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 16 | 13 | 57.03% |
| URI240517C01000000 | 2024-04-26 1:50PM EDT | 1,000.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 15 | 84 | 50.78% |
| URI240517C01060000 | 2024-03-12 9:58AM EDT | 1,060.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 82.28% |
| URI240517C01080000 | 2024-04-12 10:39AM EDT | 1,080.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 60.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517P00330000 | 2024-03-04 11:22AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 124.61% |
| URI240517P00340000 | 2024-04-24 11:35AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 418 | 96.48% |
| URI240517P00350000 | 2024-04-26 9:54AM EDT | 350.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 20 | 66 | 115.33% |
| URI240517P00360000 | 2024-04-09 9:30AM EDT | 360.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 138.14% |
| URI240517P00430000 | 2024-04-26 9:34AM EDT | 430.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 16 | 70.12% |
| URI240517P00460000 | 2024-03-07 2:58PM EDT | 460.00 | 1.10 | 0.25 | 5.50 | 0.00 | - | - | 1 | 105.46% |
| URI240517P00470000 | 2024-02-20 4:56PM EDT | 470.00 | 3.10 | 0.30 | 4.90 | 0.00 | - | - | 1 | 98.73% |
| URI240517P00480000 | 2024-02-21 10:47AM EDT | 480.00 | 3.80 | 0.35 | 4.60 | 0.00 | - | - | 2 | 93.26% |
| URI240517P00500000 | 2024-04-25 1:57PM EDT | 500.00 | 0.29 | 0.05 | 2.65 | 0.00 | - | 4 | 18 | 75.27% |
| URI240517P00520000 | 2024-04-25 10:22AM EDT | 520.00 | 1.96 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 67.21% |
| URI240517P00530000 | 2024-04-22 2:07PM EDT | 530.00 | 2.57 | 0.05 | 5.10 | 0.00 | - | 2 | 48 | 72.31% |
| URI240517P00540000 | 2024-04-25 11:14AM EDT | 540.00 | 0.41 | 0.05 | 0.40 | 0.00 | - | 1 | 92 | 49.07% |
| URI240517P00550000 | 2024-04-24 12:51PM EDT | 550.00 | 2.50 | 0.10 | 0.40 | 0.00 | - | 1 | 57 | 45.85% |
| URI240517P00560000 | 2024-04-26 3:43PM EDT | 560.00 | 0.41 | 0.10 | 0.45 | +0.12 | +41.38% | 2 | 54 | 43.43% |
| URI240517P00570000 | 2024-04-25 3:02PM EDT | 570.00 | 0.60 | 0.30 | 1.55 | 0.00 | - | 12 | 44 | 50.05% |
| URI240517P00580000 | 2024-04-26 10:42AM EDT | 580.00 | 0.80 | 0.25 | 1.55 | +0.30 | +60.00% | 1 | 149 | 46.34% |
| URI240517P00590000 | 2024-04-26 12:21PM EDT | 590.00 | 1.25 | 0.55 | 1.35 | -3.55 | -73.96% | 3 | 158 | 41.43% |
| URI240517P00600000 | 2024-04-26 9:41AM EDT | 600.00 | 1.89 | 0.55 | 1.55 | +0.24 | +14.55% | 3 | 155 | 38.97% |
| URI240517P00610000 | 2024-04-26 9:41AM EDT | 610.00 | 2.71 | 1.70 | 2.05 | +0.36 | +15.32% | 1 | 84 | 37.68% |
| URI240517P00620000 | 2024-04-26 3:19PM EDT | 620.00 | 2.75 | 2.50 | 4.40 | -0.25 | -8.33% | 4 | 35 | 41.96% |
| URI240517P00630000 | 2024-04-26 3:50PM EDT | 630.00 | 3.90 | 3.60 | 5.90 | -0.52 | -11.76% | 9 | 93 | 41.55% |
| URI240517P00640000 | 2024-04-26 10:30AM EDT | 640.00 | 6.50 | 5.10 | 6.30 | 0.00 | - | 8 | 348 | 37.77% |
| URI240517P00650000 | 2024-04-26 2:10PM EDT | 650.00 | 7.40 | 6.90 | 10.70 | -16.70 | -69.29% | 6 | 177 | 41.88% |
| URI240517P00660000 | 2024-04-26 2:55PM EDT | 660.00 | 9.70 | 9.40 | 12.80 | -8.60 | -46.99% | 2 | 107 | 40.09% |
| URI240517P00670000 | 2024-04-26 10:09AM EDT | 670.00 | 14.70 | 12.60 | 15.40 | +1.35 | +10.11% | 2 | 106 | 38.42% |
| URI240517P00680000 | 2024-04-26 11:05AM EDT | 680.00 | 19.90 | 16.30 | 20.10 | +0.60 | +3.11% | 4 | 145 | 39.28% |
| URI240517P00690000 | 2024-04-26 1:44PM EDT | 690.00 | 23.00 | 21.00 | 21.80 | -0.80 | -3.36% | 27 | 101 | 34.44% |
| URI240517P00700000 | 2024-04-25 3:56PM EDT | 700.00 | 28.80 | 23.40 | 27.50 | 0.00 | - | 4 | 32 | 34.82% |
| URI240517P00710000 | 2024-04-17 1:04PM EDT | 710.00 | 83.49 | 31.40 | 34.00 | 0.00 | - | 13 | 22 | 35.40% |
| URI240517P00720000 | 2024-04-25 3:13PM EDT | 720.00 | 38.90 | 37.70 | 41.30 | 0.00 | - | 2 | 28 | 36.33% |
| URI240517P00730000 | 2024-04-17 2:14PM EDT | 730.00 | 96.70 | 44.50 | 49.40 | 0.00 | - | 4 | 8 | 37.82% |
| URI240517P00740000 | 2024-04-05 1:57PM EDT | 740.00 | 56.10 | 52.50 | 58.00 | 0.00 | - | 2 | 4 | 39.59% |
| URI240517P00750000 | 2024-04-08 11:57AM EDT | 750.00 | 59.60 | 61.00 | 66.90 | 0.00 | - | 1 | 4 | 41.43% |
| URI240517P00770000 | 2024-03-01 11:17AM EDT | 770.00 | 86.30 | 64.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.