United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517C00400000 | 2024-02-29 10:48AM EDT | 400.00 | 298.00 | 319.40 | 328.00 | 0.00 | - | - | 5 | 398.43% |
| URI240517C00420000 | 2024-04-03 3:52PM EDT | 420.00 | 289.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517C00490000 | 2024-04-03 1:35PM EDT | 490.00 | 218.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240517C00500000 | 2024-04-04 3:04PM EDT | 500.00 | 198.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240517C00510000 | 2024-03-06 4:44PM EDT | 510.00 | 174.08 | 196.00 | 205.00 | 0.00 | - | 1 | 1 | 239.39% |
| URI240517C00520000 | 2024-04-25 9:34AM EDT | 520.00 | 134.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517C00540000 | 2024-04-25 9:34AM EDT | 540.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517C00550000 | 2024-04-25 9:34AM EDT | 550.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517C00560000 | 2024-04-17 12:19PM EDT | 560.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517C00580000 | 2024-04-23 3:58PM EDT | 580.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517C00600000 | 2024-05-01 2:42PM EDT | 600.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240517C00610000 | 2024-05-01 3:36PM EDT | 610.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240517C00620000 | 2024-04-19 11:28AM EDT | 620.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517C00625000 | 2024-04-25 9:56AM EDT | 625.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517C00630000 | 2024-05-01 2:38PM EDT | 630.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517C00635000 | 2024-04-25 9:50AM EDT | 635.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517C00640000 | 2024-05-01 12:01PM EDT | 640.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517C00645000 | 2024-04-30 1:26PM EDT | 645.00 | 40.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517C00650000 | 2024-05-01 3:42PM EDT | 650.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| URI240517C00655000 | 2024-05-01 1:28PM EDT | 655.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| URI240517C00660000 | 2024-05-01 3:46PM EDT | 660.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| URI240517C00665000 | 2024-05-01 11:38AM EDT | 665.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| URI240517C00670000 | 2024-05-01 3:56PM EDT | 670.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI240517C00675000 | 2024-05-01 11:50AM EDT | 675.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| URI240517C00680000 | 2024-05-01 1:28PM EDT | 680.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI240517C00685000 | 2024-04-30 1:00PM EDT | 685.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| URI240517C00690000 | 2024-05-01 3:12PM EDT | 690.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| URI240517C00695000 | 2024-05-01 3:19PM EDT | 695.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| URI240517C00700000 | 2024-05-01 3:42PM EDT | 700.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| URI240517C00705000 | 2024-05-01 10:10AM EDT | 705.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| URI240517C00710000 | 2024-05-01 2:56PM EDT | 710.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| URI240517C00715000 | 2024-05-01 12:41PM EDT | 715.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| URI240517C00720000 | 2024-04-30 3:26PM EDT | 720.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| URI240517C00725000 | 2024-04-29 2:19PM EDT | 725.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| URI240517C00730000 | 2024-05-01 3:11PM EDT | 730.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| URI240517C00740000 | 2024-05-01 3:57PM EDT | 740.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| URI240517C00750000 | 2024-04-30 3:48PM EDT | 750.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URI240517C00760000 | 2024-04-30 1:39PM EDT | 760.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| URI240517C00770000 | 2024-04-30 12:58PM EDT | 770.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| URI240517C00780000 | 2024-05-01 11:48AM EDT | 780.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| URI240517C00790000 | 2024-04-29 3:30PM EDT | 790.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| URI240517C00800000 | 2024-04-29 1:46PM EDT | 800.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| URI240517C00810000 | 2024-05-01 3:23PM EDT | 810.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240517C00820000 | 2024-04-25 9:30AM EDT | 820.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| URI240517C00830000 | 2024-04-29 3:57PM EDT | 830.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| URI240517C00840000 | 2024-05-01 11:24AM EDT | 840.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240517C00850000 | 2024-04-29 9:38AM EDT | 850.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240517C00860000 | 2024-04-19 12:57PM EDT | 860.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240517C00880000 | 2024-04-29 1:47PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| URI240517C00900000 | 2024-04-29 10:18AM EDT | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240517C00910000 | 2024-04-04 1:59PM EDT | 910.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URI240517C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240517C00940000 | 2024-04-26 11:20AM EDT | 940.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| URI240517C00960000 | 2024-04-26 9:54AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| URI240517C00980000 | 2024-04-24 3:48PM EDT | 980.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| URI240517C01000000 | 2024-04-26 3:43PM EDT | 1,000.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| URI240517C01060000 | 2024-03-12 9:58AM EDT | 1,060.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 102.54% |
| URI240517C01080000 | 2024-04-12 10:39AM EDT | 1,080.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240517P00330000 | 2024-03-04 11:22AM EDT | 330.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 130.47% |
| URI240517P00340000 | 2024-04-29 2:36PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240517P00350000 | 2024-04-29 2:39PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| URI240517P00360000 | 2024-04-29 2:36PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240517P00430000 | 2024-05-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| URI240517P00460000 | 2024-04-30 12:09PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240517P00470000 | 2024-02-20 4:56PM EDT | 470.00 | 3.10 | 0.30 | 4.90 | 0.00 | - | - | 1 | 98.14% |
| URI240517P00480000 | 2024-05-01 2:29PM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| URI240517P00500000 | 2024-04-25 1:57PM EDT | 500.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URI240517P00520000 | 2024-04-25 10:22AM EDT | 520.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240517P00530000 | 2024-04-22 2:07PM EDT | 530.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| URI240517P00540000 | 2024-04-29 11:45AM EDT | 540.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| URI240517P00545000 | 2024-04-25 9:51AM EDT | 545.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240517P00550000 | 2024-04-29 11:45AM EDT | 550.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| URI240517P00560000 | 2024-04-29 9:39AM EDT | 560.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240517P00565000 | 2024-04-29 9:31AM EDT | 565.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URI240517P00570000 | 2024-04-25 3:02PM EDT | 570.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| URI240517P00575000 | 2024-05-01 11:59AM EDT | 575.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240517P00580000 | 2024-05-01 10:04AM EDT | 580.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| URI240517P00585000 | 2024-04-25 10:03AM EDT | 585.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240517P00590000 | 2024-05-01 3:46PM EDT | 590.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| URI240517P00595000 | 2024-04-26 1:03PM EDT | 595.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240517P00600000 | 2024-05-01 2:43PM EDT | 600.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| URI240517P00605000 | 2024-04-30 11:05AM EDT | 605.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240517P00610000 | 2024-05-01 3:22PM EDT | 610.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| URI240517P00615000 | 2024-05-01 3:22PM EDT | 615.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| URI240517P00620000 | 2024-05-01 2:38PM EDT | 620.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240517P00625000 | 2024-05-01 3:53PM EDT | 625.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| URI240517P00630000 | 2024-05-01 2:38PM EDT | 630.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| URI240517P00635000 | 2024-05-01 11:59AM EDT | 635.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| URI240517P00640000 | 2024-05-01 2:38PM EDT | 640.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI240517P00645000 | 2024-05-01 3:34PM EDT | 645.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| URI240517P00650000 | 2024-05-01 3:59PM EDT | 650.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| URI240517P00655000 | 2024-05-01 11:00AM EDT | 655.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240517P00660000 | 2024-05-01 2:38PM EDT | 660.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240517P00665000 | 2024-05-01 3:59PM EDT | 665.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517P00670000 | 2024-05-01 3:59PM EDT | 670.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240517P00675000 | 2024-04-30 3:59PM EDT | 675.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| URI240517P00680000 | 2024-05-01 2:40PM EDT | 680.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240517P00685000 | 2024-04-30 3:58PM EDT | 685.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| URI240517P00690000 | 2024-05-01 2:43PM EDT | 690.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| URI240517P00695000 | 2024-05-01 9:44AM EDT | 695.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517P00700000 | 2024-04-30 9:48AM EDT | 700.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517P00710000 | 2024-04-29 3:34PM EDT | 710.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| URI240517P00715000 | 2024-04-25 12:45PM EDT | 715.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517P00720000 | 2024-04-30 1:34PM EDT | 720.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| URI240517P00730000 | 2024-04-29 1:02PM EDT | 730.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240517P00740000 | 2024-05-01 2:40PM EDT | 740.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240517P00750000 | 2024-04-08 11:57AM EDT | 750.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240517P00770000 | 2024-03-01 11:17AM EDT | 770.00 | 86.30 | 64.60 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
| URI240517P00810000 | 2024-04-25 9:36AM EDT | 810.00 | 148.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517P00880000 | 2024-04-25 9:30AM EDT | 880.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517P00890000 | 2024-04-25 9:35AM EDT | 890.00 | 232.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517P00900000 | 2024-04-25 9:30AM EDT | 900.00 | 227.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240517P00950000 | 2024-04-25 9:36AM EDT | 950.00 | 287.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.