United Rentals, Inc. (URI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 2024-05-10 | 27.60 | 75.30 | 82.80 | 0.00 | - | - | 0 | 135.79% |
| URI240517C00620000 | 2024-05-07 1:17PM EDT | 2024-05-17 | 64.34 | 76.00 | 83.60 | 0.00 | - | 1 | 30 | 54.57% |
| URI240621C00620000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 88.00 | 85.40 | 90.60 | +10.00 | +12.82% | 2 | 81 | 44.36% |
| URI240920C00620000 | 2024-04-29 3:55PM EDT | 2024-09-20 | 124.12 | 108.40 | 115.00 | 0.00 | - | 1 | 11 | 43.49% |
| URI241220C00620000 | 2024-04-29 12:47PM EDT | 2024-12-20 | 140.53 | 128.00 | 134.50 | 0.00 | - | 1 | 3 | 43.90% |
| URI250117C00620000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 122.56 | 134.00 | 140.60 | 0.00 | - | 1 | 43 | 44.40% |
| URI260116C00620000 | 2024-01-23 4:51PM EDT | 2026-01-16 | 112.93 | 164.10 | 171.00 | 0.00 | - | 1 | 0 | 37.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00620000 | 2024-05-10 10:06AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.55 | +0.22 | +220.00% | 12 | 40 | 110.16% |
| URI240517P00620000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.65 | -0.42 | -62.69% | 4 | 49 | 44.95% |
| URI240524P00620000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 1.17 | 0.35 | 1.75 | 0.00 | - | 10 | 27 | 40.30% |
| URI240531P00620000 | 2024-05-07 12:24PM EDT | 2024-05-31 | 2.84 | 1.05 | 1.65 | 0.00 | - | 2 | 10 | 32.81% |
| URI240607P00620000 | 2024-05-10 1:00PM EDT | 2024-06-07 | 2.80 | 1.90 | 3.80 | -3.40 | -54.84% | 6 | 5 | 35.51% |
| URI240621P00620000 | 2024-05-10 1:32PM EDT | 2024-06-21 | 6.20 | 4.90 | 5.90 | -3.70 | -37.37% | 25 | 78 | 33.47% |
| URI240920P00620000 | 2024-05-08 3:44PM EDT | 2024-09-20 | 28.20 | 21.00 | 25.70 | 0.00 | - | 27 | 37 | 35.49% |
| URI250117P00620000 | 2024-04-30 2:24PM EDT | 2025-01-17 | 48.40 | 37.10 | 41.10 | 0.00 | - | 1 | 6 | 33.81% |
| URI260116P00620000 | 2024-04-16 11:50AM EDT | 2026-01-16 | 90.32 | 68.30 | 77.00 | 0.00 | - | 10 | 2 | 32.99% |
© 2024 Yahoo. All rights reserved.