United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:680.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00680000 | 2024-05-20 3:27PM EDT | 2024-05-24 | 26.89 | 16.50 | 19.80 | 0.00 | - | 51 | 34 | 43.45% |
| URI240531C00680000 | 2024-05-20 10:28AM EDT | 2024-05-31 | 26.80 | 20.90 | 23.40 | 0.00 | - | 1 | 16 | 34.27% |
| URI240607C00680000 | 2024-05-20 10:07AM EDT | 2024-06-07 | 28.00 | 26.40 | 29.20 | 0.00 | - | 10 | 1 | 36.67% |
| URI240614C00680000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 26.46 | 31.00 | 36.00 | 0.00 | - | 1 | 3 | 40.81% |
| URI240621C00680000 | 2024-05-20 10:15AM EDT | 2024-06-21 | 38.30 | 34.40 | 37.30 | 0.00 | - | 8 | 314 | 37.70% |
| URI240628C00680000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 32.60 | 36.20 | 41.20 | 0.00 | - | 1 | 1 | 38.56% |
| URI240920C00680000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 65.00 | 66.00 | 69.70 | 0.00 | - | 1 | 91 | 39.82% |
| URI241220C00680000 | 2024-05-02 11:15AM EDT | 2024-12-20 | 74.85 | 89.10 | 92.60 | 0.00 | - | 1 | 20 | 41.24% |
| URI250117C00680000 | 2024-05-20 3:26PM EDT | 2025-01-17 | 102.60 | 95.20 | 99.30 | 0.00 | - | 1 | 245 | 41.83% |
| URI260116C00680000 | 2024-05-14 10:02AM EDT | 2026-01-16 | 160.70 | 150.00 | 158.00 | 0.00 | - | 1 | 21 | 43.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00680000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 2.55 | 3.00 | 3.60 | -0.09 | -3.41% | 2 | 67 | 29.55% |
| URI240531P00680000 | 2024-05-16 2:45PM EDT | 2024-05-31 | 13.57 | 6.70 | 7.60 | 0.00 | - | 1 | 4 | 27.27% |
| URI240607P00680000 | 2024-05-17 2:49PM EDT | 2024-06-07 | 17.23 | 10.20 | 12.00 | 0.00 | - | 1 | 4 | 28.98% |
| URI240614P00680000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 21.05 | 14.40 | 15.70 | 0.00 | - | 1 | 8 | 29.93% |
| URI240621P00680000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 16.00 | 17.10 | 19.20 | -0.70 | -4.19% | 4 | 115 | 30.88% |
| URI240719P00680000 | 2024-05-20 1:29PM EDT | 2024-07-19 | 23.29 | 25.40 | 27.70 | 0.00 | - | 5 | 7 | 30.34% |
| URI240920P00680000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 40.10 | 40.20 | 43.70 | 0.00 | - | 10 | 236 | 31.37% |
| URI250117P00680000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 64.20 | 61.60 | 65.50 | 0.00 | - | 2 | 26 | 32.24% |
| URI250620P00680000 | 2024-05-10 1:15PM EDT | 2025-06-20 | 80.79 | 77.30 | 85.00 | 0.00 | - | - | 1 | 32.14% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 103.00 | 94.00 | 102.00 | 0.00 | - | 1 | 1 | 30.89% |
© 2024 Yahoo. All rights reserved.