United Rentals, Inc. (URI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00670000 | 2024-05-10 11:20AM EDT | 2024-05-10 | 23.20 | 25.00 | 32.70 | +8.40 | +56.76% | 3 | 38 | 55.81% |
| URI240517C00670000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 29.32 | 29.80 | 33.60 | +8.21 | +38.89% | 24 | 77 | 38.83% |
| URI240524C00670000 | 2024-05-09 10:48AM EDT | 2024-05-24 | 26.60 | 32.10 | 38.70 | 0.00 | - | 1 | 6 | 39.44% |
| URI240531C00670000 | 2024-05-10 9:46AM EDT | 2024-05-31 | 34.50 | 36.20 | 41.40 | +2.50 | +7.81% | 2 | 8 | 37.09% |
| URI240607C00670000 | 2024-05-07 11:41AM EDT | 2024-06-07 | 35.00 | 40.00 | 43.00 | 0.00 | - | - | 2 | 34.60% |
| URI240614C00670000 | 2024-05-07 11:17AM EDT | 2024-06-14 | 39.45 | 42.70 | 48.90 | 0.00 | - | 2 | 4 | 38.46% |
| URI240621C00670000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 45.90 | 47.10 | 50.40 | +14.50 | +46.18% | 2 | 148 | 36.88% |
| URI240920C00670000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 64.35 | 75.60 | 82.10 | 0.00 | - | 2 | 46 | 40.68% |
| URI241220C00670000 | 2024-04-23 11:42AM EDT | 2024-12-20 | 80.95 | 97.20 | 102.50 | 0.00 | - | - | 10 | 41.11% |
| URI250117C00670000 | 2024-05-09 2:28PM EDT | 2025-01-17 | 99.40 | 103.80 | 110.70 | 0.00 | - | 4 | 16 | 42.46% |
| URI250620C00670000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 112.61 | 130.10 | 137.70 | 0.00 | - | - | 2 | 43.09% |
| URI260116C00670000 | 2024-02-22 12:16PM EDT | 2026-01-16 | 145.31 | 178.30 | 185.00 | 0.00 | - | 12 | 8 | 48.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00670000 | 2024-05-09 3:38PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.05 | -0.16 | -47.06% | 16 | 50 | 34.57% |
| URI240517P00670000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 2.75 | 1.95 | 2.80 | -2.55 | -48.11% | 22 | 128 | 29.59% |
| URI240524P00670000 | 2024-04-29 1:34PM EDT | 2024-05-24 | 6.99 | 2.70 | 5.70 | -2.81 | -28.67% | 2 | 4 | 28.89% |
| URI240531P00670000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 8.17 | 7.00 | 8.10 | -7.71 | -48.55% | 3 | 14 | 28.27% |
| URI240607P00670000 | 2024-05-09 9:56AM EDT | 2024-06-07 | 16.90 | 10.00 | 11.50 | 0.00 | - | 1 | 1 | 29.74% |
| URI240614P00670000 | 2024-05-10 11:08AM EDT | 2024-06-14 | 15.25 | 12.10 | 14.00 | -4.32 | -22.07% | 3 | 3 | 29.94% |
| URI240621P00670000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 17.97 | 14.70 | 16.60 | -2.43 | -11.91% | 17 | 804 | 30.43% |
| URI240920P00670000 | 2024-05-02 3:05PM EDT | 2024-09-20 | 40.91 | 36.80 | 41.90 | -14.39 | -26.02% | 1 | 44 | 33.22% |
| URI250117P00670000 | 2024-04-24 12:57PM EDT | 2025-01-17 | 83.00 | 55.90 | 62.00 | 0.00 | - | 6 | 57 | 33.23% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 2026-01-16 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 31.58% |
© 2024 Yahoo. All rights reserved.