United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00470000 | 2024-04-30 11:09AM EDT | 470.00 | 238.15 | 204.00 | 211.40 | 0.00 | - | - | 5 | 42.99% |
| URI241220C00620000 | 2024-05-23 2:54PM EDT | 620.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI241220C00650000 | 2024-05-29 3:14PM EDT | 650.00 | 75.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI241220C00660000 | 2024-05-31 3:29PM EDT | 660.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI241220C00670000 | 2024-04-23 11:42AM EDT | 670.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.03% |
| URI241220C00680000 | 2024-05-02 11:15AM EDT | 680.00 | 74.85 | 71.10 | 75.30 | 0.00 | - | 1 | 20 | 40.44% |
| URI241220C00690000 | 2024-05-02 11:19AM EDT | 690.00 | 70.61 | 66.40 | 70.50 | 0.00 | - | 4 | 3 | 40.09% |
| URI241220C00700000 | 2024-05-21 12:07PM EDT | 700.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| URI241220C00710000 | 2024-05-20 3:34PM EDT | 710.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| URI241220C00720000 | 2024-05-21 12:11PM EDT | 720.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| URI241220C00740000 | 2024-04-29 12:17PM EDT | 740.00 | 73.74 | 35.30 | 41.50 | 0.00 | - | 1 | 4 | 34.29% |
| URI241220C00750000 | 2024-05-17 3:53PM EDT | 750.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI241220C00780000 | 2024-05-01 2:01PM EDT | 780.00 | 36.92 | 33.70 | 37.20 | 0.00 | - | - | 1 | 37.82% |
| URI241220C00800000 | 2024-05-30 10:05AM EDT | 800.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI241220C00820000 | 2024-05-15 3:44PM EDT | 820.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| URI241220C00860000 | 2024-05-16 10:21AM EDT | 860.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 11.70 | 13.20 | 0.00 | - | - | 502 | 33.64% |
| URI241220C00900000 | 2024-05-17 1:47PM EDT | 900.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI241220C01000000 | 2024-05-24 10:49AM EDT | 1,000.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI241220P00330000 | 2024-04-30 9:30AM EDT | 330.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| URI241220P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 1.40 | 6.50 | 0.00 | - | - | 2 | 53.19% |
| URI241220P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI241220P00370000 | 2024-04-30 9:30AM EDT | 370.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| URI241220P00380000 | 2024-04-30 9:30AM EDT | 380.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI241220P00400000 | 2024-04-24 11:34AM EDT | 400.00 | 6.35 | 2.80 | 5.20 | 0.00 | - | - | 75 | 46.36% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 3.70 | 8.80 | 0.00 | - | - | 1 | 50.69% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI241220P00430000 | 2024-05-02 9:30AM EDT | 430.00 | 6.90 | 5.40 | 7.90 | 0.00 | - | - | 1 | 45.38% |
| URI241220P00440000 | 2024-05-16 3:01PM EDT | 440.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI241220P00450000 | 2024-05-29 1:51PM EDT | 450.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| URI241220P00470000 | 2024-05-09 11:33AM EDT | 470.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI241220P00480000 | 2024-05-31 9:40AM EDT | 480.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI241220P00490000 | 2024-05-09 11:33AM EDT | 490.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| URI241220P00500000 | 2024-05-28 12:27PM EDT | 500.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI241220P00520000 | 2024-05-22 9:30AM EDT | 520.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| URI241220P00540000 | 2024-04-30 10:43AM EDT | 540.00 | 19.30 | 20.20 | 22.80 | 0.00 | - | - | 4 | 38.86% |
| URI241220P00550000 | 2024-05-13 10:45AM EDT | 550.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI241220P00560000 | 2024-05-20 12:49PM EDT | 560.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| URI241220P00580000 | 2024-05-22 2:22PM EDT | 580.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| URI241220P00590000 | 2024-05-28 12:03PM EDT | 590.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| URI241220P00600000 | 2024-05-29 9:48AM EDT | 600.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| URI241220P00620000 | 2024-05-31 2:21PM EDT | 620.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| URI241220P00630000 | 2024-05-23 9:30AM EDT | 630.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| URI241220P00650000 | 2024-05-16 9:30AM EDT | 650.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| URI241220P00660000 | 2024-05-31 2:21PM EDT | 660.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| URI241220P00670000 | 2024-05-20 10:13AM EDT | 670.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI241220P00690000 | 2024-05-20 10:13AM EDT | 690.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI241220P00700000 | 2024-05-22 9:36AM EDT | 700.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 710.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI241220P00730000 | 2024-05-20 10:06AM EDT | 730.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI241220P00740000 | 2024-05-17 3:59PM EDT | 740.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 106.40 | 113.40 | 0.00 | - | - | 2 | 31.22% |
| URI241220P00760000 | 2024-05-15 2:05PM EDT | 760.00 | 92.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 135.00 | 143.00 | 0.00 | - | - | 1 | 35.19% |
© 2024 Yahoo. All rights reserved.