United Rentals, Inc. (URI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220617C00195000 | 2021-12-13 1:02AM EDT | 195.00 | 147.00 | 139.50 | 143.70 | 0.00 | - | - | 4 | 465.89% |
| URI220617C00200000 | 2021-12-17 10:40AM EDT | 200.00 | 135.00 | 135.00 | 138.20 | 0.00 | - | 1 | 6 | 449.43% |
| URI220617C00250000 | 2022-01-05 12:26PM EDT | 250.00 | 103.90 | 90.30 | 93.40 | +5.15 | +5.22% | 1 | 10 | 328.99% |
| URI220617C00260000 | 2021-12-17 3:58PM EDT | 260.00 | 85.73 | 82.10 | 84.50 | 0.00 | - | 2 | 27 | 308.76% |
| URI220617C00270000 | 2021-12-30 4:29PM EDT | 270.00 | 73.95 | 74.50 | 76.90 | 0.00 | - | - | 11 | 292.62% |
| URI220617C00280000 | 2021-12-22 2:10PM EDT | 280.00 | 64.03 | 66.80 | 68.60 | 0.00 | - | - | 1 | 274.84% |
| URI220617C00290000 | 2021-12-17 12:53PM EDT | 290.00 | 63.06 | 59.00 | 61.90 | 0.00 | - | 1 | 1 | 259.85% |
| URI220617C00300000 | 2022-01-03 2:02PM EDT | 300.00 | 50.60 | 52.90 | 54.70 | 0.00 | - | 2 | 18 | 246.80% |
| URI220617C00310000 | 2021-12-30 3:25PM EDT | 310.00 | 46.68 | 46.30 | 48.00 | 0.00 | - | 11 | 12 | 233.23% |
| URI220617C00320000 | 2022-01-04 11:53AM EDT | 320.00 | 47.56 | 40.20 | 42.50 | 0.00 | - | 2 | 6 | 222.23% |
| URI220617C00330000 | 2022-01-05 4:50PM EDT | 330.00 | 35.90 | 35.00 | 36.90 | +0.83 | +2.37% | 3 | 18 | 211.95% |
| URI220617C00340000 | 2022-01-03 4:47PM EDT | 340.00 | 28.30 | 30.20 | 31.90 | 0.00 | - | 157 | 177 | 202.68% |
| URI220617C00350000 | 2022-01-05 2:29PM EDT | 350.00 | 29.65 | 25.90 | 26.70 | -2.88 | -8.85% | 2 | 44 | 192.97% |
| URI220617C00360000 | 2022-01-03 11:40AM EDT | 360.00 | 21.91 | 22.00 | 22.80 | 0.00 | - | 3 | 20 | 185.53% |
| URI220617C00370000 | 2022-01-03 3:01PM EDT | 370.00 | 16.82 | 18.00 | 19.30 | 0.00 | - | 1 | 13 | 177.53% |
| URI220617C00380000 | 2022-01-05 11:06AM EDT | 380.00 | 20.50 | 15.00 | 16.30 | +0.27 | +1.33% | 30 | 93 | 171.48% |
| URI220617C00390000 | 2022-01-03 11:44AM EDT | 390.00 | 12.30 | 12.40 | 14.80 | 0.00 | - | 2 | 36 | 168.69% |
| URI220617C00400000 | 2022-01-05 4:50PM EDT | 400.00 | 10.45 | 10.20 | 11.00 | -0.05 | -0.48% | 3 | 41 | 160.02% |
| URI220617C00410000 | 2021-12-29 11:48AM EDT | 410.00 | 9.00 | 8.20 | 9.30 | 0.00 | - | 1 | 3 | 155.80% |
| URI220617C00420000 | 2022-01-05 4:52PM EDT | 420.00 | 7.25 | 6.80 | 8.50 | -2.17 | -23.04% | 1 | 1 | 154.85% |
| URI220617C00430000 | 2021-12-15 11:06AM EDT | 430.00 | 7.80 | 5.50 | 6.20 | 0.00 | - | 1 | 5 | 148.39% |
| URI220617C00440000 | 2021-12-01 1:22PM EDT | 440.00 | 10.70 | 4.00 | 4.30 | 0.00 | - | 1 | 2 | 140.43% |
| URI220617C00450000 | 2021-12-29 4:14PM EDT | 450.00 | 3.83 | 3.60 | 4.20 | 0.00 | - | 1 | 10 | 142.83% |
| URI220617C00460000 | 2021-11-22 1:38PM EDT | 460.00 | 15.85 | 2.95 | 3.30 | 0.00 | - | 1 | 13 | 140.01% |
| URI220617C00470000 | 2021-12-02 2:50PM EDT | 470.00 | 6.50 | 1.95 | 2.25 | 0.00 | - | - | 1 | 132.84% |
| URI220617C00480000 | 2021-12-20 1:05PM EDT | 480.00 | 2.17 | 1.80 | 2.15 | 0.00 | - | 1 | 2 | 135.03% |
| URI220617C00490000 | 2021-12-14 3:22PM EDT | 490.00 | 2.94 | 1.35 | 1.75 | 0.00 | - | 4 | 34 | 132.69% |
| URI220617C00500000 | 2022-01-04 1:17PM EDT | 500.00 | 1.75 | 0.90 | 1.90 | 0.00 | - | 2 | 37 | 133.76% |
| URI220617C00520000 | 2021-10-20 11:10AM EDT | 520.00 | 4.60 | 5.50 | 6.00 | 0.00 | - | - | 60 | 186.50% |
| URI220617C00540000 | 2022-01-05 12:31PM EDT | 540.00 | 0.80 | 0.35 | 1.10 | +0.10 | +14.29% | 3 | 62 | 132.42% |
| URI220617C00560000 | 2021-11-22 3:46PM EDT | 560.00 | 3.40 | 0.00 | 1.50 | 0.00 | - | - | 30 | 138.67% |
| URI220617C00580000 | 2021-11-15 1:03PM EDT | 580.00 | 2.85 | 0.00 | 4.70 | 0.00 | - | - | 3 | 172.97% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI220617P00190000 | 2021-12-22 4:17PM EDT | 190.00 | 2.10 | 0.60 | 2.10 | 0.00 | - | 30 | 30 | 92.50% |
| URI220617P00195000 | 2021-12-22 4:09PM EDT | 195.00 | 2.40 | 0.75 | 2.25 | 0.00 | - | 30 | 35 | 88.96% |
| URI220617P00200000 | 2021-12-02 1:58PM EDT | 200.00 | 3.50 | 1.30 | 2.80 | 0.00 | - | 5 | 57 | 89.89% |
| URI220617P00210000 | 2021-11-26 11:58AM EDT | 210.00 | 3.40 | 2.90 | 3.30 | 0.00 | - | 50 | 50 | 87.94% |
| URI220617P00220000 | 2021-11-26 11:47AM EDT | 220.00 | 4.40 | 3.70 | 4.10 | 0.00 | - | 40 | 41 | 81.63% |
| URI220617P00230000 | 2021-12-31 12:00PM EDT | 230.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 20 | 117 | 70.95% |
| URI220617P00240000 | 2021-12-22 3:59PM EDT | 240.00 | 7.20 | 5.20 | 5.60 | 0.00 | - | 20 | 84 | 64.76% |
| URI220617P00250000 | 2021-12-29 4:13PM EDT | 250.00 | 6.77 | 6.50 | 7.10 | 0.00 | - | 1 | 16 | 57.64% |
| URI220617P00260000 | 2021-12-23 3:06PM EDT | 260.00 | 9.20 | 8.10 | 8.80 | 0.00 | - | 1 | 1,123 | 50.79% |
| URI220617P00270000 | 2022-01-04 11:05AM EDT | 270.00 | 8.34 | 10.10 | 10.60 | 0.00 | - | 2 | 18 | 39.95% |
| URI220617P00280000 | 2021-12-23 4:55PM EDT | 280.00 | 14.10 | 12.20 | 12.90 | 0.00 | - | 5 | 15 | 24.84% |
| URI220617P00290000 | 2021-12-28 2:34PM EDT | 290.00 | 15.60 | 15.00 | 15.60 | 0.00 | - | 2 | 12 | 0.00% |
| URI220617P00300000 | 2022-01-05 4:53PM EDT | 300.00 | 18.50 | 18.00 | 18.90 | 0.00 | - | 5 | 88 | 0.00% |
| URI220617P00310000 | 2021-12-20 10:51AM EDT | 310.00 | 30.80 | 21.40 | 22.50 | 0.00 | - | 1 | 11 | 0.00% |
| URI220617P00320000 | 2021-12-31 1:29PM EDT | 320.00 | 27.80 | 25.50 | 26.60 | 0.00 | - | 1 | 14 | 0.00% |
| URI220617P00330000 | 2022-01-04 4:59PM EDT | 330.00 | 24.75 | 29.90 | 31.00 | 0.00 | - | 2 | 10 | 0.00% |
| URI220617P00340000 | 2022-01-03 2:53PM EDT | 340.00 | 36.65 | 33.70 | 36.50 | 0.00 | - | 150 | 217 | 0.00% |
| URI220617P00350000 | 2021-12-31 1:29PM EDT | 350.00 | 43.91 | 40.20 | 41.30 | 0.00 | - | 1 | 15 | 0.00% |
| URI220617P00360000 | 2021-12-14 4:45PM EDT | 360.00 | 49.33 | 45.70 | 48.40 | 0.00 | - | 2 | 0 | 0.00% |
| URI220617P00370000 | 2021-12-29 10:51AM EDT | 370.00 | 53.90 | 52.40 | 54.50 | 0.00 | - | 2 | 42 | 0.00% |
| URI220617P00380000 | 2021-12-15 11:05AM EDT | 380.00 | 65.65 | 58.70 | 61.80 | 0.00 | - | 2 | 3 | 0.00% |
| URI220617P00390000 | 2021-12-31 11:43AM EDT | 390.00 | 72.80 | 66.30 | 68.80 | 0.00 | - | 1 | 19 | 0.00% |
| URI220617P00400000 | 2021-12-13 2:27PM EDT | 400.00 | 76.58 | 74.10 | 76.20 | 0.00 | - | 1 | 20 | 0.00% |
| URI220617P00430000 | 2021-11-08 10:50AM EDT | 430.00 | 59.00 | 91.20 | 94.20 | 0.00 | - | - | 6 | 0.00% |
| URI220617P00450000 | 2021-11-10 7:48AM EDT | 450.00 | 104.40 | 108.40 | 110.40 | 0.00 | - | - | 1 | 0.00% |
| URI220617P00460000 | 2021-10-29 11:10AM EDT | 460.00 | 97.50 | 107.40 | 109.20 | 0.00 | - | 1 | 1 | 0.00% |
| URI220617P00470000 | 2021-11-01 10:54AM EDT | 470.00 | 101.20 | 139.00 | 142.20 | 0.00 | - | - | 4 | 0.00% |
| URI220617P00480000 | 2021-10-28 9:36AM EDT | 480.00 | 124.00 | 123.60 | 126.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
