UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.60 -1.03 (-1.25%) GOLD FUTURES
2,302.40 -55.30 (-2.35%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,911.78 -2,549.34 (-5.05%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00485000 | 2024-04-25 9:37AM EDT | 485.00 | 173.00 | 178.00 | 187.50 | 0.00 | - | - | 2 | 215.67% |
| URI240503C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.73 | 174.00 | 182.80 | 0.00 | - | 1 | 2 | 135.35% |
| URI240503C00550000 | 2024-04-25 9:32AM EDT | 550.00 | 115.70 | 113.40 | 122.50 | 0.00 | - | - | 1 | 146.35% |
| URI240503C00570000 | 2024-04-25 10:56AM EDT | 570.00 | 105.05 | 94.20 | 102.90 | 0.00 | - | - | 5 | 79.54% |
| URI240503C00580000 | 2024-04-29 3:42PM EDT | 580.00 | 96.00 | 85.10 | 92.70 | -34.40 | -26.38% | 10 | 23 | 78.76% |
| URI240503C00585000 | 2024-04-29 11:45AM EDT | 585.00 | 120.60 | 81.30 | 88.00 | 0.00 | - | 1 | 1 | 84.96% |
| URI240503C00590000 | 2024-04-30 10:33AM EDT | 590.00 | 102.20 | 75.00 | 83.00 | +29.48 | +40.54% | 10 | 18 | 72.39% |
| URI240503C00600000 | 2024-04-29 10:28AM EDT | 600.00 | 102.17 | 65.90 | 72.80 | +5.15 | +5.31% | 1 | 31 | 68.73% |
| URI240503C00605000 | 2024-04-24 11:39AM EDT | 605.00 | 54.08 | 60.50 | 68.00 | 0.00 | - | - | 20 | 63.43% |
| URI240503C00610000 | 2024-04-29 10:28AM EDT | 610.00 | 92.22 | 56.00 | 62.80 | +5.00 | +5.73% | 1 | 5 | 60.86% |
| URI240503C00630000 | 2024-04-25 10:09AM EDT | 630.00 | 30.70 | 37.00 | 44.00 | 0.00 | - | - | 10 | 51.78% |
| URI240503C00635000 | 2024-04-29 9:33AM EDT | 635.00 | 65.00 | 31.30 | 38.90 | 0.00 | - | 1 | 6 | 65.20% |
| URI240503C00640000 | 2024-04-25 10:50AM EDT | 640.00 | 38.00 | 27.70 | 33.80 | 0.00 | - | 1 | 7 | 58.87% |
| URI240503C00642500 | 2024-04-25 9:36AM EDT | 642.50 | 27.20 | 25.30 | 32.30 | 0.00 | - | - | 2 | 60.39% |
| URI240503C00645000 | 2024-04-25 3:03PM EDT | 645.00 | 52.19 | 22.90 | 30.20 | 0.00 | - | 18 | 8 | 59.00% |
| URI240503C00650000 | 2024-04-26 12:18PM EDT | 650.00 | 37.60 | 20.40 | 26.30 | 0.00 | - | 2 | 21 | 57.03% |
| URI240503C00652500 | 2024-04-30 12:50PM EDT | 652.50 | 25.89 | 17.30 | 24.50 | +0.21 | +0.82% | 2 | 2 | 56.37% |
| URI240503C00655000 | 2024-04-30 3:56PM EDT | 655.00 | 22.16 | 17.90 | 21.80 | -35.88 | -61.82% | 12 | 37 | 52.06% |
| URI240503C00660000 | 2024-04-29 3:03PM EDT | 660.00 | 49.95 | 14.60 | 19.80 | 0.00 | - | 6 | 7 | 55.82% |
| URI240503C00662500 | 2024-04-25 2:02PM EDT | 662.50 | 33.10 | 13.00 | 17.30 | 0.00 | - | - | 1 | 51.79% |
| URI240503C00665000 | 2024-04-30 11:05AM EDT | 665.00 | 20.89 | 11.50 | 17.00 | -23.85 | -53.31% | 3 | 6 | 55.54% |
| URI240503C00667500 | 2024-04-25 11:08AM EDT | 667.50 | 14.16 | 10.60 | 14.10 | -7.34 | -29.25% | 4 | 6 | 49.68% |
| URI240503C00670000 | 2024-04-30 3:58PM EDT | 670.00 | 11.50 | 9.60 | 10.70 | -28.48 | -71.24% | 39 | 31 | 41.80% |
| URI240503C00675000 | 2024-04-30 2:07PM EDT | 675.00 | 7.80 | 7.40 | 8.50 | -29.95 | -74.97% | 19 | 43 | 41.62% |
| URI240503C00680000 | 2024-04-30 3:53PM EDT | 680.00 | 7.00 | 5.50 | 6.80 | -28.45 | -80.25% | 60 | 46 | 42.10% |
| URI240503C00685000 | 2024-04-30 12:59PM EDT | 685.00 | 5.00 | 3.70 | 5.40 | -13.50 | -59.47% | 9 | 34 | 42.63% |
| URI240503C00690000 | 2024-04-30 3:51PM EDT | 690.00 | 4.25 | 3.30 | 4.10 | -21.45 | -83.46% | 116 | 35 | 42.46% |
| URI240503C00695000 | 2024-04-30 12:24PM EDT | 695.00 | 4.30 | 2.00 | 3.60 | -15.22 | -77.97% | 25 | 32 | 45.08% |
| URI240503C00697500 | 2024-04-26 3:56PM EDT | 697.50 | 3.30 | 1.70 | 3.40 | -5.80 | -63.74% | 2 | 13 | 46.45% |
| URI240503C00700000 | 2024-04-30 3:53PM EDT | 700.00 | 2.20 | 1.20 | 2.80 | -15.78 | -87.76% | 32 | 205 | 45.48% |
| URI240503C00705000 | 2024-04-30 12:25PM EDT | 705.00 | 2.64 | 1.10 | 2.25 | -11.56 | -81.41% | 9 | 11 | 46.46% |
| URI240503C00710000 | 2024-04-30 3:59PM EDT | 710.00 | 1.05 | 0.65 | 1.70 | -12.35 | -92.16% | 34 | 67 | 46.61% |
| URI240503C00715000 | 2024-04-30 3:52PM EDT | 715.00 | 0.80 | 0.50 | 1.25 | -8.50 | -91.40% | 227 | 235 | 46.58% |
| URI240503C00720000 | 2024-04-30 3:50PM EDT | 720.00 | 0.65 | 0.00 | 2.05 | -8.35 | -92.78% | 37 | 101 | 56.89% |
| URI240503C00725000 | 2024-04-30 3:03PM EDT | 725.00 | 0.81 | 0.30 | 2.25 | -5.09 | -86.27% | 57 | 103 | 53.81% |
| URI240503C00730000 | 2024-04-30 3:18PM EDT | 730.00 | 0.53 | 0.20 | 0.85 | -4.95 | -90.33% | 17 | 53 | 52.37% |
| URI240503C00735000 | 2024-04-30 3:03PM EDT | 735.00 | 0.49 | 0.00 | 0.90 | -3.91 | -88.86% | 14 | 91 | 56.15% |
| URI240503C00740000 | 2024-04-30 11:43AM EDT | 740.00 | 0.17 | 0.05 | 0.70 | -3.03 | -94.69% | 505 | 150 | 50.54% |
| URI240503C00745000 | 2024-04-30 11:43AM EDT | 745.00 | 0.15 | 0.10 | 1.15 | -2.23 | -93.70% | 507 | 69 | 58.15% |
| URI240503C00750000 | 2024-04-30 10:19AM EDT | 750.00 | 0.44 | 0.10 | 1.60 | -1.46 | -76.84% | 21 | 98 | 64.60% |
| URI240503C00755000 | 2024-04-30 11:02AM EDT | 755.00 | 0.15 | 0.10 | 1.15 | -1.25 | -89.29% | 4 | 48 | 63.87% |
| URI240503C00760000 | 2024-04-30 10:32AM EDT | 760.00 | 0.20 | 0.05 | 1.75 | -0.55 | -73.33% | 2 | 20 | 71.22% |
| URI240503C00765000 | 2024-04-30 10:19AM EDT | 765.00 | 0.14 | 0.05 | 1.55 | -0.56 | -80.00% | 1 | 15 | 72.49% |
| URI240503C00770000 | 2024-04-25 2:22PM EDT | 770.00 | 0.75 | 0.05 | 1.70 | 0.00 | - | - | 40 | 76.51% |
| URI240503C00800000 | 2024-04-30 11:37AM EDT | 800.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 99.66% |
| URI240503C00810000 | 2024-04-30 12:45PM EDT | 810.00 | 0.05 | 0.00 | 0.85 | -4.35 | -98.86% | 1 | 1 | 87.35% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 74.22% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 6 | 8 | 97.36% |
| URI240503C00840000 | 2024-04-26 3:40PM EDT | 840.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 50 | 86.62% |
| URI240503C00870000 | 2024-04-25 9:36AM EDT | 870.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 4 | 101.95% |
| URI240503C00900000 | 2024-04-25 2:53PM EDT | 900.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | - | 4 | 129.88% |
| URI240503C00910000 | 2024-04-25 2:14PM EDT | 910.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 102.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00380000 | 2024-04-19 3:57PM EDT | 380.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 30 | 30 | 272.95% |
| URI240503P00440000 | 2024-04-26 9:30AM EDT | 440.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 98 | 149.61% |
| URI240503P00445000 | 2024-04-23 3:50PM EDT | 445.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | - | 2 | 204.69% |
| URI240503P00455000 | 2024-04-23 3:50PM EDT | 455.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | - | 6 | 194.97% |
| URI240503P00465000 | 2024-04-25 10:23AM EDT | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 122.66% |
| URI240503P00490000 | 2024-04-23 9:53AM EDT | 490.00 | 0.37 | 0.00 | 2.60 | 0.00 | - | - | 10 | 162.23% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 114.70% |
| URI240503P00525000 | 2024-04-26 10:29AM EDT | 525.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 114.16% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 107.08% |
| URI240503P00550000 | 2024-04-25 10:11AM EDT | 550.00 | 0.19 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 94.24% |
| URI240503P00555000 | 2024-04-29 9:30AM EDT | 555.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 97.46% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 3.10 | 0.00 | - | 6 | 10 | 105.08% |
| URI240503P00565000 | 2024-04-24 10:45AM EDT | 565.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | - | 2 | 94.41% |
| URI240503P00570000 | 2024-04-29 9:30AM EDT | 570.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 92.99% |
| URI240503P00575000 | 2024-04-24 10:37AM EDT | 575.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | - | 2 | 76.71% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 15 | 69.53% |
| URI240503P00585000 | 2024-04-29 3:27PM EDT | 585.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 64.01% |
| URI240503P00590000 | 2024-04-29 3:27PM EDT | 590.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 59.81% |
| URI240503P00595000 | 2024-04-24 3:46PM EDT | 595.00 | 3.25 | 0.00 | 0.65 | 0.00 | - | 6 | 9 | 55.71% |
| URI240503P00600000 | 2024-04-29 3:50PM EDT | 600.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 18 | 67 | 56.69% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 10 | 46 | 52.59% |
| URI240503P00610000 | 2024-04-30 3:20PM EDT | 610.00 | 0.45 | 0.05 | 1.20 | +0.40 | +800.00% | 1 | 22 | 51.05% |
| URI240503P00615000 | 2024-04-30 11:43AM EDT | 615.00 | 0.20 | 0.10 | 1.25 | +0.15 | +300.00% | 10 | 11 | 55.01% |
| URI240503P00620000 | 2024-04-30 2:55PM EDT | 620.00 | 0.34 | 0.10 | 0.85 | +0.24 | +240.00% | 8 | 28 | 46.46% |
| URI240503P00625000 | 2024-04-30 10:57AM EDT | 625.00 | 0.24 | 0.40 | 1.10 | +0.02 | +9.09% | 1 | 63 | 45.14% |
| URI240503P00630000 | 2024-04-26 1:28PM EDT | 630.00 | 0.47 | 0.60 | 1.30 | 0.00 | - | 23 | 29 | 42.77% |
| URI240503P00635000 | 2024-04-26 12:59PM EDT | 635.00 | 1.20 | 0.80 | 1.50 | +0.35 | +41.18% | 1 | 8 | 40.00% |
| URI240503P00640000 | 2024-04-30 3:58PM EDT | 640.00 | 2.00 | 1.45 | 2.35 | +1.80 | +900.00% | 16 | 45 | 41.00% |
| URI240503P00642500 | 2024-04-30 12:16PM EDT | 642.50 | 1.37 | 1.40 | 3.00 | +1.07 | +356.67% | 511 | 52 | 42.14% |
| URI240503P00645000 | 2024-04-30 11:20AM EDT | 645.00 | 1.25 | 2.30 | 3.30 | +0.76 | +155.10% | 10 | 60 | 41.04% |
| URI240503P00647500 | 2024-04-30 12:39PM EDT | 647.50 | 2.10 | 2.35 | 3.80 | +1.45 | +223.08% | 502 | 42 | 40.72% |
| URI240503P00650000 | 2024-04-30 3:59PM EDT | 650.00 | 3.92 | 3.60 | 4.50 | +3.29 | +522.22% | 12 | 107 | 41.02% |
| URI240503P00652500 | 2024-04-30 3:27PM EDT | 652.50 | 3.00 | 3.50 | 5.40 | +2.65 | +757.14% | 4 | 19 | 41.81% |
| URI240503P00655000 | 2024-04-30 2:07PM EDT | 655.00 | 5.00 | 4.80 | 5.90 | +4.65 | +281.82% | 18 | 27 | 40.61% |
| URI240503P00657500 | 2024-04-29 10:21AM EDT | 657.50 | 1.40 | 5.70 | 7.00 | 0.00 | - | 2 | 3 | 41.52% |
| URI240503P00660000 | 2024-04-30 12:58PM EDT | 660.00 | 3.83 | 6.00 | 7.80 | +3.18 | +489.23% | 3 | 38 | 40.94% |
| URI240503P00665000 | 2024-04-30 12:18PM EDT | 665.00 | 6.10 | 8.10 | 9.70 | +5.35 | +713.33% | 15 | 21 | 39.99% |
| URI240503P00667500 | 2024-04-30 11:23AM EDT | 667.50 | 6.20 | 9.20 | 12.80 | +5.35 | +629.41% | 21 | 24 | 46.78% |
| URI240503P00670000 | 2024-04-30 3:56PM EDT | 670.00 | 10.35 | 11.10 | 12.60 | +8.77 | +555.06% | 59 | 36 | 41.41% |
| URI240503P00675000 | 2024-04-30 3:37PM EDT | 675.00 | 10.81 | 13.20 | 14.20 | +8.11 | +300.37% | 9 | 18 | 36.80% |
| URI240503P00680000 | 2024-04-30 2:46PM EDT | 680.00 | 13.28 | 17.10 | 18.70 | +11.31 | +574.11% | 43 | 45 | 41.68% |
| URI240503P00685000 | 2024-04-30 2:55PM EDT | 685.00 | 18.10 | 19.20 | 22.60 | +13.75 | +316.09% | 9 | 19 | 43.41% |
| URI240503P00690000 | 2024-04-30 2:46PM EDT | 690.00 | 19.78 | 23.00 | 28.50 | +14.18 | +253.21% | 14 | 65 | 52.89% |
| URI240503P00695000 | 2024-04-30 11:12AM EDT | 695.00 | 17.80 | 25.50 | 31.10 | +11.65 | +189.43% | 10 | 28 | 47.49% |
| URI240503P00700000 | 2024-04-30 11:12AM EDT | 700.00 | 21.95 | 30.50 | 36.00 | +14.85 | +209.15% | 4 | 25 | 51.84% |
| URI240503P00710000 | 2024-04-30 2:55PM EDT | 710.00 | 39.08 | 38.10 | 46.20 | +27.78 | +245.84% | 17 | 78 | 62.11% |
| URI240503P00720000 | 2024-04-23 11:22AM EDT | 720.00 | 48.58 | 48.30 | 55.80 | -17.61 | -26.61% | 1 | 1 | 68.48% |
| URI240503P00810000 | 2024-04-25 9:38AM EDT | 810.00 | 155.50 | 138.00 | 147.00 | 0.00 | - | - | 0 | 89.26% |
| URI240503P00815000 | 2024-04-25 9:38AM EDT | 815.00 | 159.50 | 143.00 | 152.00 | 0.00 | - | - | 0 | 91.60% |
| URI240503P00910000 | 2024-04-25 9:32AM EDT | 910.00 | 242.40 | 238.00 | 247.00 | 0.00 | - | - | 0 | 132.72% |
| URI240503P00920000 | 2024-04-25 9:30AM EDT | 920.00 | 238.30 | 248.00 | 257.00 | 0.00 | - | - | 0 | 136.62% |
© 2024 Yahoo. All rights reserved.