United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620C00490000 | 2024-05-08 12:48PM EDT | 490.00 | 227.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI250620C00530000 | 2024-05-20 11:18AM EDT | 530.00 | 225.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI250620C00580000 | 2024-05-16 11:14AM EDT | 580.00 | 179.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI250620C00600000 | 2024-05-22 12:52PM EDT | 600.00 | 164.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI250620C00630000 | 2024-05-08 9:37AM EDT | 630.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI250620C00650000 | 2024-05-16 9:57AM EDT | 650.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI250620C00660000 | 2024-05-29 3:40PM EDT | 660.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI250620C00670000 | 2024-05-08 12:48PM EDT | 670.00 | 112.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.03% |
| URI250620C00690000 | 2024-05-09 10:38AM EDT | 690.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| URI250620C00700000 | 2024-05-15 10:09AM EDT | 700.00 | 124.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| URI250620C00710000 | 2024-05-06 2:22PM EDT | 710.00 | 99.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| URI250620C00720000 | 2024-05-09 10:53AM EDT | 720.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| URI250620C00740000 | 2024-05-07 9:55AM EDT | 740.00 | 90.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| URI250620C00750000 | 2024-05-02 10:29AM EDT | 750.00 | 70.84 | 73.50 | 80.00 | 0.00 | - | - | 2 | 40.27% |
| URI250620C00760000 | 2024-05-13 2:07PM EDT | 760.00 | 92.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| URI250620C00770000 | 2024-05-02 11:26AM EDT | 770.00 | 68.50 | 66.20 | 73.00 | 0.00 | - | - | 2 | 39.93% |
| URI250620C00800000 | 2024-05-15 9:32AM EDT | 800.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI250620C00840000 | 2024-05-28 11:08AM EDT | 840.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| URI250620C00940000 | 2024-05-31 9:59AM EDT | 940.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI250620C01000000 | 2024-05-14 12:18PM EDT | 1,000.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620P00390000 | 2024-05-16 2:45PM EDT | 390.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI250620P00450000 | 2024-05-03 11:20AM EDT | 450.00 | 19.00 | 14.40 | 20.50 | 0.00 | - | 1 | 1 | 40.66% |
| URI250620P00460000 | 2024-05-13 11:10AM EDT | 460.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI250620P00470000 | 2024-05-28 9:49AM EDT | 470.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI250620P00480000 | 2024-05-23 2:30PM EDT | 480.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| URI250620P00490000 | 2024-05-20 12:47PM EDT | 490.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI250620P00500000 | 2024-05-23 1:50PM EDT | 500.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| URI250620P00540000 | 2024-05-21 11:41AM EDT | 540.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| URI250620P00550000 | 2024-05-15 2:51PM EDT | 550.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| URI250620P00560000 | 2024-05-31 2:59PM EDT | 560.00 | 43.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| URI250620P00590000 | 2024-05-06 10:34AM EDT | 590.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| URI250620P00600000 | 2024-05-22 3:49PM EDT | 600.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| URI250620P00630000 | 2024-05-21 11:27AM EDT | 630.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| URI250620P00650000 | 2024-05-29 11:56AM EDT | 650.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.78% |
| URI250620P00680000 | 2024-05-10 1:15PM EDT | 680.00 | 80.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI250620P00690000 | 2024-05-10 1:15PM EDT | 690.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI250620P00700000 | 2024-05-21 12:39PM EDT | 700.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI250620P00710000 | 2024-05-10 12:20PM EDT | 710.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| URI250620P00730000 | 2024-05-10 12:20PM EDT | 730.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| URI250620P00740000 | 2024-05-10 12:20PM EDT | 740.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.