United Rentals, Inc. (URI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00700000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.93 | 0.70 | 1.20 | +0.53 | +132.50% | 88 | 60 | 32.94% |
| URI240517C00700000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 7.40 | 7.50 | 8.10 | +2.13 | +40.42% | 11 | 92 | 31.15% |
| URI240524C00700000 | 2024-05-09 12:13PM EDT | 2024-05-24 | 9.95 | 11.70 | 13.10 | +3.06 | +44.41% | 4 | 18 | 32.01% |
| URI240531C00700000 | 2024-05-01 1:29PM EDT | 2024-05-31 | 10.09 | 13.90 | 18.00 | 0.00 | - | 10 | 12 | 33.80% |
| URI240607C00700000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 17.80 | 18.90 | 21.90 | 0.00 | - | 3 | 6 | 34.52% |
| URI240614C00700000 | 2024-05-07 11:27AM EDT | 2024-06-14 | 22.92 | 20.90 | 25.90 | +22.92 | - | - | 3 | 35.63% |
| URI240621C00700000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 25.40 | 25.70 | 27.10 | +3.90 | +18.14% | 513 | 455 | 33.88% |
| URI240920C00700000 | 2024-05-09 12:13PM EDT | 2024-09-20 | 53.79 | 55.20 | 59.00 | +3.79 | +7.58% | 5 | 92 | 38.35% |
| URI241220C00700000 | 2024-04-29 12:47PM EDT | 2024-12-20 | 93.03 | 77.20 | 82.60 | 0.00 | - | 1 | 6 | 40.56% |
| URI250117C00700000 | 2024-05-03 12:27PM EDT | 2025-01-17 | 74.85 | 82.70 | 88.00 | 0.00 | - | 5 | 437 | 40.62% |
| URI250620C00700000 | 2024-05-06 2:22PM EDT | 2025-06-20 | 104.08 | 107.70 | 115.00 | +104.08 | - | - | 1 | 41.44% |
| URI260116C00700000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 127.20 | 137.50 | 144.00 | 0.00 | - | 2 | 156 | 41.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00700000 | 2024-05-09 9:57AM EDT | 2024-05-10 | 21.17 | 9.40 | 15.60 | +2.42 | +12.91% | 1 | 28 | 63.55% |
| URI240517P00700000 | 2024-05-09 11:16AM EDT | 2024-05-17 | 23.10 | 16.50 | 19.70 | +1.80 | +8.45% | 2 | 36 | 33.23% |
| URI240524P00700000 | 2024-04-30 11:36AM EDT | 2024-05-24 | 36.60 | 20.40 | 23.70 | 0.00 | - | - | 1 | 31.67% |
| URI240531P00700000 | 2024-04-29 1:48PM EDT | 2024-05-31 | 21.88 | 23.50 | 26.00 | 0.00 | - | - | 1 | 29.62% |
| URI240621P00700000 | 2024-05-07 11:08AM EDT | 2024-06-21 | 34.90 | 32.70 | 34.00 | 0.00 | - | 2 | 61 | 29.75% |
| URI240920P00700000 | 2024-05-07 12:22PM EDT | 2024-09-20 | 57.90 | 55.20 | 59.30 | 0.00 | - | 5 | 127 | 32.06% |
| URI250117P00700000 | 2024-05-07 10:49AM EDT | 2025-01-17 | 76.30 | 74.30 | 79.00 | 0.00 | - | 1 | 11 | 31.96% |
© 2024 Yahoo. All rights reserved.