United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-21 9:34AM EDT | 580.00 | 55.50 | 56.50 | 65.60 | -5.50 | -9.02% | 2 | 10 | 76.45% |
| URI240628C00600000 | 2024-06-21 12:17PM EDT | 600.00 | 39.72 | 38.40 | 46.50 | -7.03 | -15.04% | 1 | 10 | 62.34% |
| URI240628C00610000 | 2024-06-20 11:07AM EDT | 610.00 | 33.57 | 30.30 | 36.00 | 0.00 | - | 1 | 5 | 50.52% |
| URI240628C00615000 | 2024-06-14 1:50PM EDT | 615.00 | 17.59 | 26.40 | 31.30 | 0.00 | - | - | 2 | 46.78% |
| URI240628C00620000 | 2024-06-21 1:23PM EDT | 620.00 | 21.02 | 22.90 | 26.70 | -4.25 | -16.82% | 1 | 46 | 43.15% |
| URI240628C00625000 | 2024-06-18 10:33AM EDT | 625.00 | 15.30 | 17.80 | 23.00 | 0.00 | - | 12 | 15 | 42.29% |
| URI240628C00630000 | 2024-06-21 3:37PM EDT | 630.00 | 14.50 | 17.10 | 18.90 | -3.50 | -19.44% | 85 | 20 | 39.37% |
| URI240628C00632500 | 2024-06-21 3:21PM EDT | 632.50 | 14.74 | 11.90 | 17.40 | -2.06 | -12.26% | 3 | 2 | 39.42% |
| URI240628C00635000 | 2024-06-21 3:56PM EDT | 635.00 | 14.70 | 13.80 | 15.20 | +0.40 | +2.80% | 11 | 7 | 37.06% |
| URI240628C00640000 | 2024-06-21 3:58PM EDT | 640.00 | 12.10 | 11.30 | 12.40 | -1.90 | -13.57% | 8 | 34 | 36.65% |
| URI240628C00645000 | 2024-06-21 3:36PM EDT | 645.00 | 7.20 | 8.80 | 10.30 | -4.00 | -35.71% | 6 | 4 | 37.39% |
| URI240628C00650000 | 2024-06-21 12:57PM EDT | 650.00 | 5.60 | 6.80 | 8.10 | -1.90 | -25.33% | 20 | 21 | 36.83% |
| URI240628C00655000 | 2024-06-21 2:18PM EDT | 655.00 | 4.00 | 5.20 | 6.40 | -0.60 | -13.04% | 2 | 2 | 36.87% |
| URI240628C00660000 | 2024-06-21 3:53PM EDT | 660.00 | 3.70 | 3.80 | 4.90 | -1.60 | -30.19% | 76 | 14 | 36.59% |
| URI240628C00662500 | 2024-06-21 3:39PM EDT | 662.50 | 2.94 | 3.30 | 4.20 | -0.14 | -4.55% | 53 | 3 | 36.24% |
| URI240628C00665000 | 2024-06-21 12:44PM EDT | 665.00 | 2.45 | 2.55 | 3.70 | -3.85 | -61.11% | 2 | 10 | 36.43% |
| URI240628C00670000 | 2024-06-21 9:35AM EDT | 670.00 | 1.75 | 1.95 | 2.95 | -1.65 | -48.53% | 3 | 22 | 37.23% |
| URI240628C00675000 | 2024-06-21 3:50PM EDT | 675.00 | 1.45 | 0.90 | 2.05 | -2.55 | -63.75% | 1 | 15 | 36.43% |
| URI240628C00680000 | 2024-06-21 3:59PM EDT | 680.00 | 1.25 | 0.90 | 1.60 | -0.54 | -30.17% | 4 | 10 | 37.16% |
| URI240628C00685000 | 2024-06-18 3:34PM EDT | 685.00 | 2.13 | 0.50 | 1.35 | 0.00 | - | 1 | 4 | 38.64% |
| URI240628C00690000 | 2024-06-21 3:47PM EDT | 690.00 | 0.55 | 0.35 | 1.00 | -0.50 | -47.62% | 1 | 15 | 38.82% |
| URI240628C00695000 | 2024-06-20 3:33PM EDT | 695.00 | 0.95 | 0.30 | 1.05 | 0.00 | - | 6 | 8 | 42.16% |
| URI240628C00700000 | 2024-06-20 3:21PM EDT | 700.00 | 0.85 | 0.25 | 1.00 | 0.00 | - | 3 | 10 | 44.51% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 5.03 | 0.15 | 4.30 | 0.00 | - | 4 | 10 | 60.19% |
| URI240628C00720000 | 2024-06-17 1:29PM EDT | 720.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 52.52% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 57.10% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 61.87% |
| URI240628C00750000 | 2024-06-11 12:21PM EDT | 750.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 57.52% |
| URI240628C00760000 | 2024-06-20 10:28AM EDT | 760.00 | 0.78 | 0.05 | 2.75 | 0.00 | - | 1 | 2 | 79.69% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.05 | 1.50 | 0.00 | - | 6 | 6 | 75.83% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 6 | 6 | 100.39% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.00 | 2.60 | 0.00 | - | - | 2 | 96.73% |
| URI240628C00820000 | 2024-06-21 11:26AM EDT | 820.00 | 0.10 | 0.00 | 1.35 | -3.60 | -97.30% | 2 | 1 | 94.48% |
| URI240628C00860000 | 2024-06-21 11:36AM EDT | 860.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 21 | 86.33% |
| URI240628C00900000 | 2024-06-21 9:40AM EDT | 900.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 39 | 108.40% |
| URI240628C00930000 | 2024-06-20 9:42AM EDT | 930.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 93.75% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.09% |
| URI240628C00960000 | 2024-06-20 9:46AM EDT | 960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 100.78% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 63 | 125.59% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-17 9:53AM EDT | 360.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 65 | 268 | 169.14% |
| URI240628P00390000 | 2024-06-17 10:35AM EDT | 390.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 159.18% |
| URI240628P00470000 | 2024-06-21 1:48PM EDT | 470.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 8 | 130 | 144.09% |
| URI240628P00480000 | 2024-06-21 1:57PM EDT | 480.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 5 | 102 | 125.76% |
| URI240628P00500000 | 2024-06-20 12:53PM EDT | 500.00 | 0.10 | 0.10 | 1.30 | -0.27 | -72.97% | 5 | 4 | 99.27% |
| URI240628P00530000 | 2024-06-21 3:58PM EDT | 530.00 | 0.35 | 0.05 | 0.35 | -0.70 | -66.67% | 1 | 4 | 65.43% |
| URI240628P00535000 | 2024-06-14 11:06AM EDT | 535.00 | 1.85 | 0.05 | 1.30 | 0.00 | - | - | 1 | 75.27% |
| URI240628P00540000 | 2024-06-20 11:54AM EDT | 540.00 | 0.27 | 0.05 | 1.50 | 0.00 | - | 2 | 22 | 73.78% |
| URI240628P00545000 | 2024-06-20 11:54AM EDT | 545.00 | 0.10 | 0.10 | 1.50 | 0.00 | - | 2 | 10 | 70.85% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 0.10 | 0.40 | 0.00 | - | 1 | 4 | 55.86% |
| URI240628P00560000 | 2024-06-21 12:14PM EDT | 560.00 | 0.82 | 0.15 | 1.50 | +0.30 | +57.69% | 6 | 14 | 61.23% |
| URI240628P00570000 | 2024-06-14 12:07PM EDT | 570.00 | 5.15 | 0.15 | 1.50 | 0.00 | - | 1 | 16 | 54.57% |
| URI240628P00580000 | 2024-06-21 3:37PM EDT | 580.00 | 0.65 | 0.20 | 0.70 | -0.02 | -2.99% | 1 | 38 | 46.34% |
| URI240628P00585000 | 2024-06-21 3:19PM EDT | 585.00 | 0.80 | 0.25 | 0.60 | -0.10 | -11.11% | 2 | 6 | 41.80% |
| URI240628P00590000 | 2024-06-21 3:50PM EDT | 590.00 | 0.85 | 0.15 | 0.80 | -0.40 | -32.00% | 4 | 26 | 40.94% |
| URI240628P00595000 | 2024-06-21 3:35PM EDT | 595.00 | 1.30 | 0.65 | 1.00 | -1.21 | -48.21% | 2 | 2 | 39.55% |
| URI240628P00600000 | 2024-06-21 3:52PM EDT | 600.00 | 1.15 | 0.95 | 1.15 | -1.85 | -61.67% | 20 | 95 | 37.32% |
| URI240628P00605000 | 2024-06-21 3:54PM EDT | 605.00 | 1.40 | 1.35 | 1.85 | -1.70 | -54.84% | 2 | 44 | 38.46% |
| URI240628P00610000 | 2024-06-21 3:54PM EDT | 610.00 | 2.05 | 1.85 | 2.45 | -1.44 | -41.26% | 26 | 140 | 37.81% |
| URI240628P00615000 | 2024-06-20 2:20PM EDT | 615.00 | 6.33 | 2.55 | 3.20 | 0.00 | - | 4 | 21 | 37.07% |
| URI240628P00620000 | 2024-06-21 3:08PM EDT | 620.00 | 5.71 | 3.40 | 4.20 | +0.19 | +3.44% | 92 | 126 | 36.57% |
| URI240628P00625000 | 2024-06-20 3:12PM EDT | 625.00 | 7.30 | 4.50 | 5.60 | 0.00 | - | 14 | 30 | 36.63% |
| URI240628P00630000 | 2024-06-21 2:03PM EDT | 630.00 | 10.57 | 6.10 | 7.20 | -0.13 | -1.21% | 67 | 42 | 36.37% |
| URI240628P00635000 | 2024-06-21 1:21PM EDT | 635.00 | 8.30 | 8.00 | 9.10 | -2.70 | -24.55% | 14 | 6 | 36.06% |
| URI240628P00640000 | 2024-06-21 3:58PM EDT | 640.00 | 10.60 | 10.20 | 11.40 | -1.80 | -14.52% | 63 | 74 | 35.99% |
| URI240628P00645000 | 2024-06-18 11:16AM EDT | 645.00 | 17.00 | 12.50 | 14.00 | -7.00 | -29.17% | 10 | 7 | 35.80% |
| URI240628P00650000 | 2024-06-21 1:45PM EDT | 650.00 | 21.13 | 15.10 | 17.00 | +1.88 | +9.77% | 60 | 80 | 35.82% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 21.40 | 25.30 | 0.00 | - | 1 | 8 | 40.83% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 24.70 | 29.40 | 0.00 | - | 1 | 1 | 42.25% |
| URI240628P00670000 | 2024-06-17 10:20AM EDT | 670.00 | 58.18 | 28.80 | 33.90 | 0.00 | - | 4 | 10 | 44.67% |
| URI240628P00680000 | 2024-06-20 12:53PM EDT | 680.00 | 46.37 | 36.10 | 44.10 | 0.00 | - | 1 | 4 | 53.70% |
| URI240628P00690000 | 2024-06-20 10:31AM EDT | 690.00 | 47.95 | 45.60 | 53.70 | 0.00 | - | 1 | 3 | 59.55% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 65.40 | 74.40 | 0.00 | - | 4 | 4 | 77.19% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 158.67% |
© 2024 Yahoo. All rights reserved.