United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712C00590000 | 2024-06-20 10:08AM EDT | 590.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| URI240712C00600000 | 2024-06-18 1:03PM EDT | 600.00 | 46.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| URI240712C00630000 | 2024-06-21 2:43PM EDT | 630.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| URI240712C00640000 | 2024-06-21 3:47PM EDT | 640.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| URI240712C00650000 | 2024-06-13 10:52AM EDT | 650.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| URI240712C00660000 | 2024-06-18 3:32PM EDT | 660.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| URI240712C00670000 | 2024-06-20 9:37AM EDT | 670.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| URI240712C00680000 | 2024-06-20 9:44AM EDT | 680.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| URI240712C00690000 | 2024-06-21 1:29PM EDT | 690.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| URI240712C00700000 | 2024-06-18 3:28PM EDT | 700.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| URI240712C00710000 | 2024-06-18 3:28PM EDT | 710.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI240712C00720000 | 2024-06-05 10:32AM EDT | 720.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| URI240712C00750000 | 2024-06-07 3:54PM EDT | 750.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| URI240712C00760000 | 2024-06-04 3:09PM EDT | 760.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| URI240712C00770000 | 2024-06-13 1:43PM EDT | 770.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| URI240712C00800000 | 2024-05-31 9:30AM EDT | 800.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240712C00870000 | 2024-06-03 9:30AM EDT | 870.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240712C00900000 | 2024-06-20 11:30AM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI240712C00910000 | 2024-06-03 9:30AM EDT | 910.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240712C00960000 | 2024-06-03 10:44AM EDT | 960.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240712C00970000 | 2024-06-18 3:19PM EDT | 970.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712P00360000 | 2024-06-21 1:42PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| URI240712P00470000 | 2024-06-20 9:30AM EDT | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI240712P00480000 | 2024-06-13 1:43PM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| URI240712P00500000 | 2024-06-03 12:45PM EDT | 500.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| URI240712P00510000 | 2024-06-14 11:20AM EDT | 510.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI240712P00520000 | 2024-06-14 11:20AM EDT | 520.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| URI240712P00530000 | 2024-06-04 12:56PM EDT | 530.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| URI240712P00550000 | 2024-06-07 3:59PM EDT | 550.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| URI240712P00560000 | 2024-06-07 3:59PM EDT | 560.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| URI240712P00570000 | 2024-06-18 2:48PM EDT | 570.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| URI240712P00580000 | 2024-06-21 2:00PM EDT | 580.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| URI240712P00590000 | 2024-06-21 2:00PM EDT | 590.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 6.25% |
| URI240712P00600000 | 2024-06-21 2:28PM EDT | 600.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| URI240712P00610000 | 2024-06-21 12:52PM EDT | 610.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| URI240712P00620000 | 2024-06-21 12:52PM EDT | 620.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| URI240712P00630000 | 2024-06-12 1:43PM EDT | 630.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| URI240712P00640000 | 2024-06-21 12:14PM EDT | 640.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.20% |
| URI240712P00650000 | 2024-06-13 3:52PM EDT | 650.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| URI240712P00660000 | 2024-06-17 10:20AM EDT | 660.00 | 51.63 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| URI240712P00670000 | 2024-06-11 3:33PM EDT | 670.00 | 52.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.