United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.87 | 180.00 | 189.00 | 0.00 | - | - | 0 | 148.54% |
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 170.00 | 180.00 | 0.00 | - | - | 10 | 164.70% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 90.90 | 98.00 | 0.00 | - | - | 0 | 73.93% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 70.60 | 77.80 | 0.00 | - | - | 0 | 107.83% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 51.20 | 58.30 | 0.00 | - | - | 0 | 52.44% |
| URI240510C00625000 | 2024-05-07 9:38AM EDT | 625.00 | 58.50 | 45.70 | 53.40 | +21.41 | +57.72% | 6 | 6 | 83.89% |
| URI240510C00630000 | 2024-05-01 10:00AM EDT | 630.00 | 33.14 | 41.20 | 48.40 | 0.00 | - | - | 0 | 77.95% |
| URI240510C00640000 | 2024-05-06 2:21PM EDT | 640.00 | 38.90 | 31.70 | 38.70 | 0.00 | - | 3 | 0 | 67.68% |
| URI240510C00642500 | 2024-05-03 9:43AM EDT | 642.50 | 37.25 | 29.20 | 35.90 | 0.00 | - | 1 | 0 | 62.76% |
| URI240510C00645000 | 2024-05-02 12:47PM EDT | 645.00 | 21.70 | 26.90 | 33.70 | 0.00 | - | - | 0 | 61.38% |
| URI240510C00647500 | 2024-05-02 10:04AM EDT | 647.50 | 15.90 | 24.10 | 31.80 | 0.00 | - | - | 0 | 61.50% |
| URI240510C00650000 | 2024-05-06 2:21PM EDT | 650.00 | 29.40 | 23.70 | 29.00 | 0.00 | - | 3 | 2 | 56.57% |
| URI240510C00652500 | 2024-05-03 11:22AM EDT | 652.50 | 19.20 | 20.10 | 27.00 | 0.00 | - | 1 | 1 | 55.84% |
| URI240510C00660000 | 2024-05-07 10:28AM EDT | 660.00 | 27.80 | 14.70 | 18.90 | +4.27 | +18.15% | 11 | 19 | 42.35% |
| URI240510C00662500 | 2024-05-03 1:19PM EDT | 662.50 | 13.60 | 13.10 | 18.30 | 0.00 | - | 2 | 4 | 47.44% |
| URI240510C00665000 | 2024-05-07 3:32PM EDT | 665.00 | 13.92 | 11.80 | 15.20 | -5.03 | -26.54% | 3 | 9 | 40.80% |
| URI240510C00667500 | 2024-05-07 3:32PM EDT | 667.50 | 12.40 | 9.30 | 12.90 | -4.60 | -27.06% | 2 | 13 | 37.57% |
| URI240510C00670000 | 2024-05-07 11:49AM EDT | 670.00 | 18.65 | 10.10 | 11.10 | +3.75 | +25.17% | 22 | 31 | 36.21% |
| URI240510C00675000 | 2024-05-07 3:54PM EDT | 675.00 | 8.00 | 6.40 | 8.30 | -3.60 | -31.03% | 7 | 25 | 35.49% |
| URI240510C00680000 | 2024-05-07 3:41PM EDT | 680.00 | 5.30 | 4.40 | 6.00 | -4.21 | -44.27% | 25 | 27 | 34.96% |
| URI240510C00685000 | 2024-05-07 3:49PM EDT | 685.00 | 3.00 | 2.75 | 4.10 | -4.20 | -58.33% | 13 | 21 | 34.16% |
| URI240510C00690000 | 2024-05-07 3:54PM EDT | 690.00 | 2.60 | 0.80 | 2.85 | -2.50 | -49.02% | 13 | 80 | 34.45% |
| URI240510C00695000 | 2024-05-07 3:58PM EDT | 695.00 | 1.70 | 1.05 | 1.70 | -1.75 | -50.72% | 19 | 58 | 33.22% |
| URI240510C00700000 | 2024-05-07 2:34PM EDT | 700.00 | 1.05 | 0.60 | 2.35 | -1.55 | -59.62% | 62 | 56 | 42.65% |
| URI240510C00705000 | 2024-05-07 3:54PM EDT | 705.00 | 0.55 | 0.40 | 0.70 | -1.35 | -71.05% | 14 | 42 | 33.96% |
| URI240510C00710000 | 2024-05-07 11:10AM EDT | 710.00 | 1.20 | 0.20 | 0.50 | +0.02 | +1.69% | 6 | 42 | 35.33% |
| URI240510C00715000 | 2024-05-07 1:59PM EDT | 715.00 | 0.35 | 0.10 | 4.10 | -0.35 | -50.00% | 6 | 32 | 55.49% |
| URI240510C00720000 | 2024-05-06 3:30PM EDT | 720.00 | 0.53 | 0.10 | 0.60 | 0.00 | - | 24 | 38 | 44.29% |
| URI240510C00725000 | 2024-05-06 12:19PM EDT | 725.00 | 0.31 | 0.10 | 1.00 | 0.00 | - | 10 | 103 | 53.47% |
| URI240510C00730000 | 2024-05-06 3:41PM EDT | 730.00 | 0.26 | 0.05 | 1.45 | 0.00 | - | 8 | 35 | 53.88% |
| URI240510C00735000 | 2024-05-06 11:38AM EDT | 735.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 5 | 78 | 57.89% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 46.78% |
| URI240510C00750000 | 2024-05-03 10:11AM EDT | 750.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 15 | 27 | 58.11% |
| URI240510C00760000 | 2024-05-07 12:48PM EDT | 760.00 | 0.09 | 0.00 | 0.55 | -1.91 | -95.50% | 2 | 2 | 63.28% |
| URI240510C00770000 | 2024-04-29 3:38PM EDT | 770.00 | 1.80 | 0.05 | 1.05 | 0.00 | - | 4 | 5 | 76.90% |
| URI240510C00790000 | 2024-04-29 1:39PM EDT | 790.00 | 0.97 | 0.00 | 1.85 | 0.00 | - | - | 19 | 97.22% |
| URI240510C00800000 | 2024-05-06 2:52PM EDT | 800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 40 | 65.63% |
| URI240510C00810000 | 2024-05-07 9:32AM EDT | 810.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 27 | 74.41% |
| URI240510C00870000 | 2024-04-30 12:44PM EDT | 870.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 2 | 135.45% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 126.95% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 137.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00400000 | 2024-04-08 1:06PM EDT | 400.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 212.11% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 183.98% |
| URI240510P00510000 | 2024-05-06 11:07AM EDT | 510.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 16 | 21 | 168.75% |
| URI240510P00530000 | 2024-05-06 1:01PM EDT | 530.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 5 | 7 | 150.05% |
| URI240510P00535000 | 2024-05-03 12:39PM EDT | 535.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 144.58% |
| URI240510P00550000 | 2024-05-06 3:19PM EDT | 550.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 3 | 127.44% |
| URI240510P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.18 | 0.00 | 2.30 | 0.00 | - | - | 1 | 123.73% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 119.97% |
| URI240510P00570000 | 2024-05-01 2:55PM EDT | 570.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 20 | 55 | 79.49% |
| URI240510P00575000 | 2024-05-07 10:40AM EDT | 575.00 | 0.05 | 0.00 | 2.40 | -7.60 | -99.35% | 1 | 1 | 105.79% |
| URI240510P00580000 | 2024-05-07 2:46PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 14 | 7 | 59.38% |
| URI240510P00585000 | 2024-05-02 10:42AM EDT | 585.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 9 | 79.79% |
| URI240510P00590000 | 2024-05-06 3:29PM EDT | 590.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 2 | 7 | 96.88% |
| URI240510P00595000 | 2024-05-06 9:41AM EDT | 595.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 3 | 7 | 87.38% |
| URI240510P00600000 | 2024-05-07 12:48PM EDT | 600.00 | 0.09 | 0.00 | 3.90 | -0.01 | -10.00% | 4 | 37 | 92.02% |
| URI240510P00605000 | 2024-05-06 10:29AM EDT | 605.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 70.43% |
| URI240510P00610000 | 2024-05-07 3:28PM EDT | 610.00 | 0.10 | 0.00 | 0.10 | -0.22 | -68.75% | 12 | 45 | 47.85% |
| URI240510P00615000 | 2024-05-06 9:32AM EDT | 615.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 50.68% |
| URI240510P00620000 | 2024-05-07 11:14AM EDT | 620.00 | 0.10 | 0.05 | 0.65 | -0.32 | -76.19% | 36 | 37 | 55.62% |
| URI240510P00625000 | 2024-05-07 11:14AM EDT | 625.00 | 0.14 | 0.05 | 0.15 | -3.51 | -96.16% | 21 | 45 | 39.80% |
| URI240510P00630000 | 2024-05-03 3:51PM EDT | 630.00 | 1.00 | 0.00 | 0.30 | 0.00 | - | 12 | 32 | 40.48% |
| URI240510P00635000 | 2024-05-07 2:11PM EDT | 635.00 | 0.30 | 0.15 | 1.00 | -0.25 | -45.45% | 7 | 26 | 46.95% |
| URI240510P00640000 | 2024-05-07 11:05AM EDT | 640.00 | 0.15 | 0.20 | 0.65 | -0.45 | -75.00% | 3 | 55 | 38.11% |
| URI240510P00642500 | 2024-05-06 10:37AM EDT | 642.50 | 0.22 | 0.30 | 0.90 | -0.85 | -79.44% | 1 | 12 | 38.77% |
| URI240510P00645000 | 2024-05-07 12:48PM EDT | 645.00 | 0.33 | 0.45 | 1.00 | -1.02 | -75.56% | 14 | 16 | 37.40% |
| URI240510P00647500 | 2024-05-06 2:28PM EDT | 647.50 | 1.20 | 0.60 | 1.10 | 0.00 | - | 3 | 9 | 35.90% |
| URI240510P00650000 | 2024-05-07 11:18AM EDT | 650.00 | 0.40 | 0.75 | 1.65 | -1.05 | -72.41% | 16 | 35 | 37.78% |
| URI240510P00652500 | 2024-05-06 2:43PM EDT | 652.50 | 0.75 | 1.00 | 1.50 | -0.65 | -46.43% | 2 | 19 | 33.97% |
| URI240510P00655000 | 2024-05-07 3:54PM EDT | 655.00 | 1.63 | 1.35 | 1.95 | -0.07 | -4.12% | 14 | 39 | 34.27% |
| URI240510P00657500 | 2024-05-03 3:14PM EDT | 657.50 | 7.00 | 1.40 | 3.00 | 0.00 | - | 3 | 9 | 37.42% |
| URI240510P00660000 | 2024-05-07 2:22PM EDT | 660.00 | 1.80 | 1.95 | 2.90 | -0.60 | -25.00% | 5 | 22 | 33.64% |
| URI240510P00662500 | 2024-05-06 3:53PM EDT | 662.50 | 3.00 | 2.45 | 3.50 | 0.00 | - | 3 | 14 | 33.31% |
| URI240510P00665000 | 2024-05-07 3:22PM EDT | 665.00 | 3.70 | 3.00 | 4.20 | -0.40 | -9.76% | 18 | 27 | 33.01% |
| URI240510P00667500 | 2024-05-07 3:41PM EDT | 667.50 | 4.90 | 3.90 | 5.50 | +0.38 | +8.41% | 3 | 3 | 34.86% |
| URI240510P00670000 | 2024-05-07 3:52PM EDT | 670.00 | 5.31 | 5.00 | 5.80 | +0.41 | +8.37% | 56 | 48 | 31.87% |
| URI240510P00675000 | 2024-05-07 12:24PM EDT | 675.00 | 4.00 | 6.90 | 8.40 | -2.80 | -41.18% | 2 | 18 | 32.91% |
| URI240510P00680000 | 2024-05-07 3:46PM EDT | 680.00 | 10.82 | 9.60 | 11.00 | -0.68 | -5.91% | 45 | 72 | 31.86% |
| URI240510P00685000 | 2024-05-07 3:34PM EDT | 685.00 | 13.90 | 12.60 | 16.50 | +2.30 | +19.83% | 8 | 11 | 41.72% |
| URI240510P00690000 | 2024-05-07 12:20PM EDT | 690.00 | 10.20 | 16.30 | 21.10 | -13.65 | -57.23% | 14 | 8 | 46.92% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 19.10 | 25.50 | 0.00 | - | - | 3 | 50.46% |
| URI240510P00700000 | 2024-05-03 11:20AM EDT | 700.00 | 18.75 | 23.00 | 30.20 | -17.40 | -48.13% | 1 | 29 | 54.93% |
| URI240510P00705000 | 2024-04-29 3:31PM EDT | 705.00 | 15.50 | 27.80 | 35.00 | 0.00 | - | - | 3 | 59.52% |
| URI240510P00710000 | 2024-05-06 2:29PM EDT | 710.00 | 24.65 | 32.40 | 39.90 | -7.55 | -23.45% | 5 | 19 | 64.38% |
| URI240510P00720000 | 2024-05-02 12:06PM EDT | 720.00 | 34.40 | 42.30 | 49.20 | -25.80 | -42.86% | 5 | 7 | 70.14% |
| URI240510P00725000 | 2024-04-29 11:37AM EDT | 725.00 | 29.80 | 47.40 | 55.00 | 0.00 | - | - | 1 | 80.32% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 52.30 | 59.80 | 0.00 | - | - | 1 | 83.81% |
© 2024 Yahoo. All rights reserved.