United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240419C00410000 | 2024-04-03 3:52PM EDT | 410.00 | 297.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240419C00480000 | 2024-02-28 10:32AM EDT | 480.00 | 197.94 | 238.30 | 247.00 | 0.00 | - | - | 1 | 547.71% |
| URI240419C00490000 | 2024-04-03 1:35PM EDT | 490.00 | 217.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240419C00500000 | 2024-03-22 11:09AM EDT | 500.00 | 219.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| URI240419C00530000 | 2024-02-15 4:25PM EDT | 530.00 | 139.36 | 146.00 | 153.60 | 0.00 | - | 2 | 2 | 230.60% |
| URI240419C00550000 | 2024-02-15 4:25PM EDT | 550.00 | 121.06 | 126.00 | 134.30 | 0.00 | - | 2 | 2 | 206.96% |
| URI240419C00595000 | 2024-04-12 3:40PM EDT | 595.00 | 76.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI240419C00600000 | 2024-03-21 11:39AM EDT | 600.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240419C00610000 | 2024-03-15 2:52PM EDT | 610.00 | 76.60 | 61.70 | 69.10 | 0.00 | - | - | 6 | 106.95% |
| URI240419C00620000 | 2024-03-14 3:09PM EDT | 620.00 | 66.30 | 52.50 | 58.90 | 0.00 | - | 3 | 6 | 96.44% |
| URI240419C00630000 | 2024-04-04 2:29PM EDT | 630.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| URI240419C00640000 | 2024-04-02 2:42PM EDT | 640.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| URI240419C00650000 | 2024-04-12 3:55PM EDT | 650.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| URI240419C00660000 | 2024-04-12 3:59PM EDT | 660.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| URI240419C00662500 | 2024-04-15 3:59PM EDT | 662.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI240419C00665000 | 2024-04-15 3:50PM EDT | 665.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| URI240419C00667500 | 2024-04-15 11:18AM EDT | 667.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| URI240419C00670000 | 2024-04-15 3:59PM EDT | 670.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 1.56% |
| URI240419C00672500 | 2024-04-12 3:55PM EDT | 672.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| URI240419C00675000 | 2024-04-15 3:55PM EDT | 675.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 3.13% |
| URI240419C00677500 | 2024-04-15 3:38PM EDT | 677.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| URI240419C00680000 | 2024-04-15 10:05AM EDT | 680.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| URI240419C00682500 | 2024-04-15 2:13PM EDT | 682.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| URI240419C00685000 | 2024-04-15 2:58PM EDT | 685.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 6.25% |
| URI240419C00687500 | 2024-04-15 3:55PM EDT | 687.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 6.25% |
| URI240419C00690000 | 2024-04-15 3:38PM EDT | 690.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 6.25% |
| URI240419C00692500 | 2024-04-15 2:20PM EDT | 692.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| URI240419C00695000 | 2024-04-15 2:29PM EDT | 695.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| URI240419C00697500 | 2024-04-15 2:20PM EDT | 697.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| URI240419C00700000 | 2024-04-15 3:55PM EDT | 700.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 21 | 106 | 12.50% |
| URI240419C00705000 | 2024-04-15 3:42PM EDT | 705.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| URI240419C00710000 | 2024-04-15 3:19PM EDT | 710.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 470 | 12.50% |
| URI240419C00715000 | 2024-04-15 3:11PM EDT | 715.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 12.50% |
| URI240419C00720000 | 2024-04-15 12:31PM EDT | 720.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 12.50% |
| URI240419C00725000 | 2024-04-15 9:56AM EDT | 725.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| URI240419C00730000 | 2024-04-15 1:20PM EDT | 730.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 735 | 12.50% |
| URI240419C00735000 | 2024-04-15 12:21PM EDT | 735.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 25.00% |
| URI240419C00740000 | 2024-04-15 9:49AM EDT | 740.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| URI240419C00745000 | 2024-04-12 12:00PM EDT | 745.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 25.00% |
| URI240419C00750000 | 2024-04-15 11:44AM EDT | 750.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 25.00% |
| URI240419C00755000 | 2024-04-12 12:00PM EDT | 755.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 25.00% |
| URI240419C00760000 | 2024-04-15 11:21AM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 151 | 25.00% |
| URI240419C00765000 | 2024-04-05 11:33AM EDT | 765.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 25.00% |
| URI240419C00770000 | 2024-04-11 1:01PM EDT | 770.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| URI240419C00775000 | 2024-04-09 10:09AM EDT | 775.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| URI240419C00780000 | 2024-04-12 1:23PM EDT | 780.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 25.00% |
| URI240419C00790000 | 2024-04-12 3:43PM EDT | 790.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| URI240419C00800000 | 2024-04-15 1:32PM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 63 | 25.00% |
| URI240419C00810000 | 2024-03-26 12:14PM EDT | 810.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| URI240419C00820000 | 2024-04-12 2:56PM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| URI240419C00830000 | 2024-03-27 2:17PM EDT | 830.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| URI240419C00840000 | 2024-04-12 10:20AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 50.00% |
| URI240419C00850000 | 2024-04-12 10:25AM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 50.00% |
| URI240419C00860000 | 2024-04-12 10:17AM EDT | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| URI240419C00880000 | 2024-04-08 2:48PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| URI240419C00910000 | 2024-04-08 1:43PM EDT | 910.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 50.00% |
| URI240419C00950000 | 2024-03-25 10:26AM EDT | 950.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| URI240419C00960000 | 2024-04-08 9:30AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240419P00410000 | 2024-03-19 2:29PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 59 | 50.00% |
| URI240419P00420000 | 2024-03-05 3:43PM EDT | 420.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 181.84% |
| URI240419P00430000 | 2024-03-05 1:26PM EDT | 430.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 173.34% |
| URI240419P00450000 | 2024-03-25 10:26AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| URI240419P00470000 | 2024-04-02 11:35AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 128 | 131 | 50.00% |
| URI240419P00480000 | 2024-04-12 2:25PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| URI240419P00490000 | 2024-04-10 9:43AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| URI240419P00500000 | 2024-04-11 9:57AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 471 | 50.00% |
| URI240419P00510000 | 2024-04-15 11:41AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| URI240419P00520000 | 2024-04-15 9:54AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 50.00% |
| URI240419P00530000 | 2024-04-05 9:30AM EDT | 530.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| URI240419P00540000 | 2024-04-01 11:00AM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| URI240419P00550000 | 2024-04-11 3:43PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 50.00% |
| URI240419P00560000 | 2024-04-15 2:33PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 38 | 25.00% |
| URI240419P00565000 | 2024-04-10 11:20AM EDT | 565.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| URI240419P00570000 | 2024-04-15 10:21AM EDT | 570.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| URI240419P00580000 | 2024-04-15 10:36AM EDT | 580.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 25.00% |
| URI240419P00585000 | 2024-03-22 12:21PM EDT | 585.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| URI240419P00590000 | 2024-04-12 9:59AM EDT | 590.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| URI240419P00595000 | 2024-04-10 2:41PM EDT | 595.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| URI240419P00600000 | 2024-04-15 3:41PM EDT | 600.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 25.00% |
| URI240419P00605000 | 2024-04-15 1:57PM EDT | 605.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| URI240419P00610000 | 2024-04-15 1:57PM EDT | 610.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19 | 62 | 12.50% |
| URI240419P00615000 | 2024-04-15 1:51PM EDT | 615.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| URI240419P00620000 | 2024-04-15 3:34PM EDT | 620.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 75 | 150 | 12.50% |
| URI240419P00625000 | 2024-04-15 10:08AM EDT | 625.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 12.50% |
| URI240419P00630000 | 2024-04-15 12:39PM EDT | 630.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 12.50% |
| URI240419P00635000 | 2024-04-15 3:56PM EDT | 635.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| URI240419P00640000 | 2024-04-12 12:46PM EDT | 640.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 6.25% |
| URI240419P00645000 | 2024-04-15 12:20PM EDT | 645.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 6.25% |
| URI240419P00650000 | 2024-04-15 3:56PM EDT | 650.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 56 | 277 | 6.25% |
| URI240419P00655000 | 2024-04-15 11:58AM EDT | 655.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| URI240419P00660000 | 2024-04-15 2:53PM EDT | 660.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 15 | 189 | 3.13% |
| URI240419P00662500 | 2024-04-15 1:54PM EDT | 662.50 | 10.31 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| URI240419P00665000 | 2024-04-15 3:56PM EDT | 665.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.78% |
| URI240419P00667500 | 2024-04-15 12:30PM EDT | 667.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| URI240419P00670000 | 2024-04-15 1:03PM EDT | 670.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 13 | 147 | 0.00% |
| URI240419P00672500 | 2024-04-15 10:00AM EDT | 672.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| URI240419P00675000 | 2024-04-15 3:59PM EDT | 675.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 0.00% |
| URI240419P00677500 | 2024-04-15 3:13PM EDT | 677.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| URI240419P00680000 | 2024-04-15 3:58PM EDT | 680.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 0.00% |
| URI240419P00682500 | 2024-04-15 11:36AM EDT | 682.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| URI240419P00685000 | 2024-04-15 2:52PM EDT | 685.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| URI240419P00687500 | 2024-04-08 3:53PM EDT | 687.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| URI240419P00690000 | 2024-04-15 1:54PM EDT | 690.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| URI240419P00692500 | 2024-04-15 10:03AM EDT | 692.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| URI240419P00695000 | 2024-04-12 10:28AM EDT | 695.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| URI240419P00697500 | 2024-04-12 11:19AM EDT | 697.50 | 25.47 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| URI240419P00700000 | 2024-04-15 11:34AM EDT | 700.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| URI240419P00705000 | 2024-04-09 10:52AM EDT | 705.00 | 29.58 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| URI240419P00710000 | 2024-04-15 3:12PM EDT | 710.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| URI240419P00715000 | 2024-04-11 11:03AM EDT | 715.00 | 39.62 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| URI240419P00720000 | 2024-04-12 1:24PM EDT | 720.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| URI240419P00725000 | 2024-04-05 2:07PM EDT | 725.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| URI240419P00730000 | 2024-04-11 3:13PM EDT | 730.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| URI240419P00735000 | 2024-04-08 9:59AM EDT | 735.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| URI240419P00740000 | 2024-04-02 9:33AM EDT | 740.00 | 43.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| URI240419P00765000 | 2024-03-22 9:57AM EDT | 765.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.