United Rentals, Inc. (URI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00570000 | 2024-04-17 2:25PM EDT | 570.00 | 82.70 | 92.00 | 99.90 | 0.00 | - | - | 1 | 59.25% |
| URI240524C00600000 | 2024-04-15 1:08PM EDT | 600.00 | 85.25 | 66.30 | 70.70 | 0.00 | - | 1 | 1 | 46.81% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 650.00 | 31.02 | 30.00 | 31.40 | 0.00 | - | - | 2 | 37.56% |
| URI240524C00660000 | 2024-04-26 10:44AM EDT | 660.00 | 40.60 | 23.30 | 25.50 | 0.00 | - | 1 | 4 | 36.64% |
| URI240524C00670000 | 2024-04-30 10:53AM EDT | 670.00 | 35.95 | 19.00 | 20.30 | 0.00 | - | 3 | 4 | 35.81% |
| URI240524C00680000 | 2024-04-30 12:32PM EDT | 680.00 | 22.57 | 14.60 | 15.80 | 0.00 | - | 1 | 5 | 35.03% |
| URI240524C00690000 | 2024-05-01 9:45AM EDT | 690.00 | 12.39 | 11.30 | 12.30 | 0.00 | - | 1 | 4 | 34.80% |
| URI240524C00700000 | 2024-05-01 3:54PM EDT | 700.00 | 7.79 | 8.20 | 9.30 | 0.00 | - | 1 | 8 | 34.38% |
| URI240524C00710000 | 2024-05-01 3:54PM EDT | 710.00 | 5.91 | 6.10 | 7.00 | 0.00 | - | 1 | 25 | 34.24% |
| URI240524C00720000 | 2024-04-30 3:23PM EDT | 720.00 | 7.86 | 4.50 | 5.30 | 0.00 | - | 2 | 2 | 34.38% |
| URI240524C00730000 | 2024-04-30 11:20AM EDT | 730.00 | 7.00 | 2.60 | 3.80 | 0.00 | - | 2 | 7 | 34.06% |
| URI240524C00740000 | 2024-04-29 3:51PM EDT | 740.00 | 13.45 | 2.45 | 3.20 | 0.00 | - | 21 | 21 | 35.48% |
| URI240524C00750000 | 2024-04-23 9:30AM EDT | 750.00 | 3.50 | 1.70 | 2.25 | 0.00 | - | 10 | 11 | 35.17% |
| URI240524C00760000 | 2024-04-29 1:36PM EDT | 760.00 | 8.10 | 1.10 | 1.65 | 0.00 | - | 1 | 1 | 35.34% |
| URI240524C00780000 | 2024-04-26 3:02PM EDT | 780.00 | 3.13 | 0.25 | 4.70 | 0.00 | - | 15 | 11 | 51.92% |
| URI240524C00800000 | 2024-04-29 11:43AM EDT | 800.00 | 2.30 | 0.15 | 3.50 | 0.00 | - | 1 | 11 | 53.35% |
| URI240524C00920000 | 2024-04-26 9:30AM EDT | 920.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 72.83% |
| URI240524C00950000 | 2024-04-26 9:30AM EDT | 950.00 | 0.85 | 0.00 | 4.10 | 0.00 | - | 2 | 2 | 78.41% |
| URI240524C00960000 | 2024-04-22 12:15PM EDT | 960.00 | 0.25 | 0.05 | 4.10 | 0.00 | - | 5 | 8 | 80.38% |
| URI240524C00970000 | 2024-04-29 9:30AM EDT | 970.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 9 | 58.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00360000 | 2024-04-30 12:09PM EDT | 360.00 | 0.05 | 0.05 | 4.50 | 0.00 | - | 5 | 12 | 134.33% |
| URI240524P00530000 | 2024-04-19 3:13PM EDT | 530.00 | 4.95 | 0.25 | 4.60 | 0.00 | - | 2 | 2 | 58.44% |
| URI240524P00540000 | 2024-04-16 9:30AM EDT | 540.00 | 3.80 | 0.30 | 4.70 | 0.00 | - | - | 1 | 54.87% |
| URI240524P00550000 | 2024-04-22 3:44PM EDT | 550.00 | 5.60 | 0.40 | 3.70 | 0.00 | - | 3 | 4 | 56.12% |
| URI240524P00560000 | 2024-04-23 10:35AM EDT | 560.00 | 3.97 | 0.25 | 1.70 | 0.00 | - | - | 4 | 43.05% |
| URI240524P00570000 | 2024-04-05 9:30AM EDT | 570.00 | 4.40 | 1.10 | 1.55 | 0.00 | - | 5 | 5 | 38.60% |
| URI240524P00580000 | 2024-04-10 12:03PM EDT | 580.00 | 6.00 | 1.55 | 2.05 | 0.00 | - | - | 3 | 37.36% |
| URI240524P00590000 | 2024-04-29 2:40PM EDT | 590.00 | 0.93 | 2.25 | 2.65 | 0.00 | - | 1 | 32 | 35.92% |
| URI240524P00600000 | 2024-04-30 12:27PM EDT | 600.00 | 5.01 | 2.60 | 3.70 | +2.01 | +67.00% | 2 | 4 | 35.30% |
| URI240524P00610000 | 2024-05-01 2:38PM EDT | 610.00 | 6.60 | 4.40 | 4.90 | 0.00 | - | 1 | 24 | 34.22% |
| URI240524P00620000 | 2024-05-01 12:01PM EDT | 620.00 | 11.38 | 6.10 | 7.10 | 0.00 | - | 1 | 17 | 34.52% |
| URI240524P00630000 | 2024-05-01 2:48PM EDT | 630.00 | 9.27 | 8.10 | 9.10 | 0.00 | - | 10 | 37 | 33.32% |
| URI240524P00640000 | 2024-04-30 3:51PM EDT | 640.00 | 11.00 | 11.50 | 12.40 | 0.00 | - | 3 | 23 | 33.46% |
| URI240524P00650000 | 2024-05-01 2:38PM EDT | 650.00 | 15.19 | 14.40 | 16.00 | -3.91 | -20.47% | 6 | 19 | 32.97% |
| URI240524P00660000 | 2024-05-01 2:38PM EDT | 660.00 | 23.40 | 18.50 | 20.50 | 0.00 | - | 1 | 4 | 32.79% |
| URI240524P00670000 | 2024-04-29 1:34PM EDT | 670.00 | 9.80 | 23.50 | 25.90 | 0.00 | - | 2 | 4 | 32.87% |
| URI240524P00680000 | 2024-04-30 11:22AM EDT | 680.00 | 24.25 | 29.40 | 31.60 | 0.00 | - | 16 | 9 | 32.31% |
| URI240524P00690000 | 2024-05-01 10:17AM EDT | 690.00 | 43.87 | 36.40 | 39.20 | 0.00 | - | 1 | 3 | 33.73% |
| URI240524P00750000 | 2024-04-30 11:31AM EDT | 750.00 | 76.00 | 84.20 | 91.30 | 0.00 | - | 2 | 1 | 40.22% |
© 2024 Yahoo. All rights reserved.