United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240614C00610000 | 2024-05-23 3:47PM EDT | 610.00 | 62.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240614C00640000 | 2024-05-23 2:31PM EDT | 640.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240614C00650000 | 2024-05-28 3:15PM EDT | 650.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| URI240614C00655000 | 2024-05-28 2:40PM EDT | 655.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| URI240614C00660000 | 2024-05-28 2:31PM EDT | 660.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240614C00670000 | 2024-05-28 2:31PM EDT | 670.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| URI240614C00680000 | 2024-05-28 2:48PM EDT | 680.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| URI240614C00685000 | 2024-05-28 1:10PM EDT | 685.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| URI240614C00690000 | 2024-05-28 2:13PM EDT | 690.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| URI240614C00700000 | 2024-05-24 3:12PM EDT | 700.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| URI240614C00710000 | 2024-05-24 2:07PM EDT | 710.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| URI240614C00720000 | 2024-05-23 11:43AM EDT | 720.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| URI240614C00730000 | 2024-05-20 10:55AM EDT | 730.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| URI240614C00750000 | 2024-05-23 11:45AM EDT | 750.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URI240614C00760000 | 2024-05-23 10:28AM EDT | 760.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| URI240614C00770000 | 2024-05-23 10:28AM EDT | 770.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240614C00780000 | 2024-05-15 3:26PM EDT | 780.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240614C00790000 | 2024-05-15 3:26PM EDT | 790.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240614C00810000 | 2024-05-03 9:30AM EDT | 810.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240614C00820000 | 2024-05-22 2:21PM EDT | 820.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| URI240614C00970000 | 2024-05-28 12:11PM EDT | 970.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240614P00360000 | 2024-05-28 9:30AM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| URI240614P00370000 | 2024-05-20 9:30AM EDT | 370.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240614P00380000 | 2024-05-20 9:30AM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| URI240614P00500000 | 2024-05-28 9:30AM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| URI240614P00560000 | 2024-05-14 1:24PM EDT | 560.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| URI240614P00580000 | 2024-05-28 2:37PM EDT | 580.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| URI240614P00590000 | 2024-05-22 2:32PM EDT | 590.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| URI240614P00600000 | 2024-05-28 1:11PM EDT | 600.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| URI240614P00610000 | 2024-05-24 3:17PM EDT | 610.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| URI240614P00620000 | 2024-05-28 2:55PM EDT | 620.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| URI240614P00630000 | 2024-05-23 3:09PM EDT | 630.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| URI240614P00640000 | 2024-05-24 1:32PM EDT | 640.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| URI240614P00650000 | 2024-05-28 2:18PM EDT | 650.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| URI240614P00660000 | 2024-05-28 12:40PM EDT | 660.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| URI240614P00667500 | 2024-05-28 10:21AM EDT | 667.50 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| URI240614P00670000 | 2024-05-23 2:12PM EDT | 670.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240614P00680000 | 2024-05-24 10:56AM EDT | 680.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI240614P00690000 | 2024-05-28 2:52PM EDT | 690.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| URI240614P00700000 | 2024-05-21 10:32AM EDT | 700.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| URI240614P00710000 | 2024-05-17 10:09AM EDT | 710.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| URI240614P00720000 | 2024-05-22 2:48PM EDT | 720.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI240614P00730000 | 2024-05-16 3:43PM EDT | 730.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.