United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 580.00 | 82.58 | 41.30 | 47.70 | 0.00 | - | 1 | 1 | 50.09% |
| URI240705C00600000 | 2024-06-27 3:13PM EDT | 600.00 | 26.29 | 24.40 | 28.20 | -26.11 | -49.83% | 6 | 21 | 35.79% |
| URI240705C00610000 | 2024-06-18 3:52PM EDT | 610.00 | 41.70 | 17.70 | 19.70 | 0.00 | - | 1 | 4 | 31.27% |
| URI240705C00620000 | 2024-06-27 3:59PM EDT | 620.00 | 12.00 | 11.80 | 13.10 | -4.00 | -25.00% | 4 | 8 | 29.58% |
| URI240705C00625000 | 2024-06-26 1:43PM EDT | 625.00 | 13.60 | 9.50 | 10.50 | 0.00 | - | 2 | 11 | 29.30% |
| URI240705C00630000 | 2024-06-27 2:29PM EDT | 630.00 | 7.70 | 7.00 | 10.20 | -2.92 | -27.50% | 19 | 20 | 34.13% |
| URI240705C00635000 | 2024-06-27 9:51AM EDT | 635.00 | 7.00 | 5.30 | 6.30 | -2.10 | -23.08% | 2 | 14 | 28.64% |
| URI240705C00640000 | 2024-06-27 3:54PM EDT | 640.00 | 4.00 | 3.80 | 4.80 | -3.00 | -42.86% | 36 | 17 | 28.60% |
| URI240705C00650000 | 2024-06-27 2:39PM EDT | 650.00 | 2.20 | 1.90 | 2.70 | -1.30 | -37.14% | 10 | 21 | 28.80% |
| URI240705C00660000 | 2024-06-27 3:25PM EDT | 660.00 | 1.10 | 1.00 | 1.65 | -1.40 | -56.00% | 28 | 17 | 30.18% |
| URI240705C00665000 | 2024-06-27 12:21PM EDT | 665.00 | 1.05 | 0.60 | 1.15 | -0.80 | -43.24% | 1 | 12 | 29.98% |
| URI240705C00670000 | 2024-06-27 1:58PM EDT | 670.00 | 0.67 | 0.45 | 0.95 | -0.45 | -40.18% | 10 | 15 | 31.10% |
| URI240705C00680000 | 2024-06-27 3:27PM EDT | 680.00 | 0.43 | 0.25 | 0.95 | -0.42 | -49.41% | 1 | 19 | 35.86% |
| URI240705C00685000 | 2024-06-27 12:21PM EDT | 685.00 | 0.50 | 0.20 | 4.40 | -2.27 | -81.95% | 1 | 2 | 57.24% |
| URI240705C00690000 | 2024-06-25 10:54AM EDT | 690.00 | 1.09 | 0.20 | 1.50 | 0.00 | - | 6 | 8 | 44.74% |
| URI240705C00695000 | 2024-06-20 1:25PM EDT | 695.00 | 2.01 | 0.00 | 1.50 | 0.00 | - | - | 1 | 47.11% |
| URI240705C00700000 | 2024-06-26 1:05PM EDT | 700.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 5 | 10 | 49.44% |
| URI240705C00710000 | 2024-05-31 12:22PM EDT | 710.00 | 8.70 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 53.97% |
| URI240705C00720000 | 2024-05-30 3:32PM EDT | 720.00 | 9.79 | 0.15 | 0.60 | 0.00 | - | 10 | 10 | 49.00% |
| URI240705C00730000 | 2024-06-03 9:55AM EDT | 730.00 | 6.00 | 0.05 | 0.90 | 0.00 | - | 1 | 10 | 50.83% |
| URI240705C00750000 | 2024-06-12 9:54AM EDT | 750.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 78.20% |
| URI240705C00760000 | 2024-06-13 1:40PM EDT | 760.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 6 | 10 | 71.90% |
| URI240705C00800000 | 2024-06-12 9:54AM EDT | 800.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 79.64% |
| URI240705C00840000 | 2024-06-25 3:54PM EDT | 840.00 | 0.10 | 0.10 | 3.90 | 0.00 | - | 20 | 20 | 108.81% |
| URI240705C00870000 | 2024-06-04 9:30AM EDT | 870.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 101.15% |
| URI240705C00880000 | 2024-06-25 3:37PM EDT | 880.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 90.04% |
| URI240705C00890000 | 2024-06-26 9:30AM EDT | 890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 23 | 73.83% |
| URI240705C00900000 | 2024-06-25 2:18PM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 31 | 75.78% |
| URI240705C00950000 | 2024-06-21 11:27AM EDT | 950.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 122.85% |
| URI240705C00960000 | 2024-06-24 9:32AM EDT | 960.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 29 | 112.70% |
| URI240705C00970000 | 2024-06-24 10:07AM EDT | 970.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 154 | 108.79% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705P00360000 | 2024-06-24 10:49AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 55 | 135 | 125.39% |
| URI240705P00370000 | 2024-06-21 2:04PM EDT | 370.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 31 | 30 | 160.50% |
| URI240705P00380000 | 2024-06-24 11:46AM EDT | 380.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 34 | 41 | 120.12% |
| URI240705P00480000 | 2024-06-13 1:32PM EDT | 480.00 | 0.10 | 0.10 | 1.30 | -0.68 | -87.18% | 1 | 2 | 85.01% |
| URI240705P00490000 | 2024-06-13 1:35PM EDT | 490.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 95.87% |
| URI240705P00500000 | 2024-06-04 10:32AM EDT | 500.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.37% |
| URI240705P00510000 | 2024-06-14 10:14AM EDT | 510.00 | 2.57 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 69.04% |
| URI240705P00530000 | 2024-06-03 11:08AM EDT | 530.00 | 2.85 | 0.10 | 0.50 | 0.00 | - | 2 | 2 | 53.52% |
| URI240705P00540000 | 2024-06-05 12:21PM EDT | 540.00 | 2.57 | 0.10 | 2.40 | 0.00 | - | 3 | 10 | 57.37% |
| URI240705P00550000 | 2024-06-21 3:49PM EDT | 550.00 | 1.00 | 0.15 | 0.70 | 0.00 | - | 1 | 6 | 45.70% |
| URI240705P00560000 | 2024-06-27 2:58PM EDT | 560.00 | 0.35 | 0.20 | 1.45 | -4.95 | -93.40% | 1 | 25 | 47.05% |
| URI240705P00570000 | 2024-06-25 12:03PM EDT | 570.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 3 | 7 | 38.31% |
| URI240705P00580000 | 2024-06-27 9:30AM EDT | 580.00 | 1.05 | 0.65 | 0.95 | +0.05 | +5.00% | 1 | 15 | 31.26% |
| URI240705P00585000 | 2024-06-27 11:07AM EDT | 585.00 | 1.00 | 0.95 | 1.20 | -0.35 | -25.93% | 1 | 7 | 30.03% |
| URI240705P00590000 | 2024-06-27 2:55PM EDT | 590.00 | 1.50 | 1.25 | 1.75 | +0.02 | +1.35% | 26 | 40 | 30.01% |
| URI240705P00595000 | 2024-06-27 1:15PM EDT | 595.00 | 2.30 | 1.75 | 2.25 | +0.10 | +4.55% | 3 | 3 | 28.96% |
| URI240705P00600000 | 2024-06-27 3:59PM EDT | 600.00 | 3.00 | 2.40 | 2.95 | -0.40 | -11.76% | 13 | 56 | 28.12% |
| URI240705P00605000 | 2024-06-27 11:18AM EDT | 605.00 | 3.92 | 3.40 | 4.10 | -0.08 | -2.00% | 1 | 75 | 28.11% |
| URI240705P00610000 | 2024-06-27 3:33PM EDT | 610.00 | 5.50 | 4.60 | 5.50 | +0.10 | +1.85% | 6 | 108 | 27.94% |
| URI240705P00615000 | 2024-06-27 12:18PM EDT | 615.00 | 6.59 | 6.10 | 7.40 | +0.16 | +2.49% | 3 | 18 | 28.25% |
| URI240705P00620000 | 2024-06-27 3:54PM EDT | 620.00 | 9.48 | 8.20 | 9.00 | +1.22 | +14.77% | 6 | 108 | 26.84% |
| URI240705P00625000 | 2024-06-25 3:58PM EDT | 625.00 | 11.60 | 10.50 | 11.70 | +4.70 | +68.12% | 8 | 14 | 27.35% |
| URI240705P00630000 | 2024-06-27 12:32PM EDT | 630.00 | 14.00 | 13.10 | 14.50 | +0.60 | +4.48% | 5 | 12 | 27.17% |
| URI240705P00635000 | 2024-06-26 3:34PM EDT | 635.00 | 16.90 | 16.20 | 18.70 | 0.00 | - | 4 | 8 | 29.87% |
| URI240705P00640000 | 2024-06-27 11:19AM EDT | 640.00 | 20.30 | 19.50 | 24.00 | +1.99 | +10.87% | 1 | 18 | 35.16% |
| URI240705P00645000 | 2024-06-26 9:37AM EDT | 645.00 | 19.15 | 23.40 | 27.10 | 0.00 | - | 1 | 5 | 33.61% |
| URI240705P00650000 | 2024-06-25 3:37PM EDT | 650.00 | 18.30 | 25.80 | 31.80 | 0.00 | - | 3 | 37 | 36.39% |
| URI240705P00660000 | 2024-06-18 12:10PM EDT | 660.00 | 31.60 | 34.90 | 42.00 | 0.00 | - | 4 | 2 | 44.10% |
| URI240705P00670000 | 2024-06-03 11:08AM EDT | 670.00 | 45.50 | 44.30 | 51.50 | 0.00 | - | 2 | 2 | 48.79% |
© 2024 Yahoo. All rights reserved.