United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00690000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.50 | 2.45 | 4.40 | +1.60 | +84.21% | 20 | 96 | 23.49% |
| URI240517C00690000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 11.30 | 11.90 | 12.60 | +3.44 | +43.77% | 4 | 89 | 30.07% |
| URI240524C00690000 | 2024-05-09 10:47AM EDT | 2024-05-24 | 15.00 | 15.60 | 20.40 | +3.65 | +32.16% | 2 | 19 | 36.10% |
| URI240531C00690000 | 2024-05-09 9:55AM EDT | 2024-05-31 | 16.25 | 19.50 | 22.90 | +4.25 | +35.42% | 1 | 9 | 33.73% |
| URI240607C00690000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 16.10 | 23.10 | 27.50 | 0.00 | - | 1 | 7 | 35.38% |
| URI240614C00690000 | 2024-05-07 1:27PM EDT | 2024-06-14 | 25.48 | 25.60 | 29.60 | +25.48 | - | - | 3 | 34.26% |
| URI240621C00690000 | 2024-05-09 2:46PM EDT | 2024-06-21 | 29.60 | 30.50 | 31.90 | +7.06 | +31.32% | 5 | 133 | 33.82% |
| URI240920C00690000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 50.90 | 60.10 | 63.90 | 0.00 | - | 2 | 84 | 38.51% |
| URI241220C00690000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 70.61 | 82.20 | 87.10 | 0.00 | - | 4 | 3 | 40.58% |
| URI250117C00690000 | 2024-04-30 10:21AM EDT | 2025-01-17 | 94.60 | 87.30 | 93.00 | 0.00 | - | 1 | 12 | 40.88% |
| URI250620C00690000 | 2024-05-09 10:38AM EDT | 2025-06-20 | 114.00 | 112.00 | 120.00 | +114.00 | - | 15 | 0 | 41.72% |
| URI260116C00690000 | 2024-04-30 12:44PM EDT | 2026-01-16 | 139.00 | 142.20 | 149.00 | 0.00 | - | 1 | 4 | 42.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00690000 | 2024-05-09 9:50AM EDT | 2024-05-10 | 12.13 | 4.30 | 5.50 | -8.92 | -42.38% | 1 | 16 | 25.03% |
| URI240517P00690000 | 2024-05-09 1:46PM EDT | 2024-05-17 | 15.30 | 12.00 | 13.00 | -6.70 | -30.45% | 6 | 117 | 29.18% |
| URI240524P00690000 | 2024-05-01 10:17AM EDT | 2024-05-24 | 43.87 | 15.50 | 17.70 | 0.00 | - | 1 | 3 | 30.05% |
| URI240531P00690000 | 2024-05-09 3:35PM EDT | 2024-05-31 | 20.06 | 18.20 | 20.50 | -6.00 | -23.02% | 1 | 3 | 29.12% |
| URI240607P00690000 | 2024-05-09 10:04AM EDT | 2024-06-07 | 27.50 | 20.60 | 27.00 | +27.50 | - | 1 | 1 | 33.75% |
| URI240621P00690000 | 2024-05-09 2:45PM EDT | 2024-06-21 | 30.10 | 27.60 | 28.70 | -5.00 | -14.25% | 10 | 75 | 29.65% |
| URI240920P00690000 | 2024-05-07 2:20PM EDT | 2024-09-20 | 56.00 | 50.60 | 54.50 | 0.00 | - | 2 | 46 | 32.40% |
| URI250117P00690000 | 2024-05-07 10:49AM EDT | 2025-01-17 | 71.40 | 69.60 | 74.10 | 0.00 | - | 1 | 21 | 32.22% |
| URI260116P00690000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 116.65 | 100.60 | 108.00 | 0.00 | - | 8 | 8 | 30.27% |
© 2024 Yahoo. All rights reserved.