United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00600000 | 2024-05-28 11:33AM EDT | 600.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240628C00660000 | 2024-05-29 3:18PM EDT | 660.00 | 21.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240628C00670000 | 2024-05-30 10:36AM EDT | 670.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| URI240628C00680000 | 2024-05-29 3:41PM EDT | 680.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| URI240628C00700000 | 2024-05-29 12:30PM EDT | 700.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| URI240628C00710000 | 2024-05-30 2:47PM EDT | 710.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI240628C00720000 | 2024-05-31 2:53PM EDT | 720.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240628C00730000 | 2024-05-24 10:38AM EDT | 730.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240628C00740000 | 2024-05-21 12:02PM EDT | 740.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| URI240628C00750000 | 2024-05-31 11:15AM EDT | 750.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| URI240628C00760000 | 2024-05-31 10:27AM EDT | 760.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240628C00820000 | 2024-05-13 10:12AM EDT | 820.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240628C00960000 | 2024-05-10 2:36PM EDT | 960.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00500000 | 2024-05-24 1:19PM EDT | 500.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI240628P00530000 | 2024-05-29 9:56AM EDT | 530.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240628P00560000 | 2024-05-31 3:47PM EDT | 560.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240628P00570000 | 2024-05-23 10:12AM EDT | 570.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240628P00580000 | 2024-05-22 2:32PM EDT | 580.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| URI240628P00590000 | 2024-05-28 2:25PM EDT | 590.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240628P00600000 | 2024-05-30 2:11PM EDT | 600.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| URI240628P00610000 | 2024-05-30 10:34AM EDT | 610.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240628P00620000 | 2024-05-30 10:13AM EDT | 620.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240628P00630000 | 2024-05-28 12:52PM EDT | 630.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240628P00640000 | 2024-05-29 3:21PM EDT | 640.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| URI240628P00650000 | 2024-05-31 11:05AM EDT | 650.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| URI240628P00660000 | 2024-05-30 9:59AM EDT | 660.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| URI240628P00670000 | 2024-05-29 9:56AM EDT | 670.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240628P00680000 | 2024-05-30 10:47AM EDT | 680.00 | 35.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240628P00690000 | 2024-05-31 3:49PM EDT | 690.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.