United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-14 1:27PM EDT | 580.00 | 40.50 | 41.30 | 46.10 | -8.50 | -17.35% | 7 | 5 | 52.73% |
| URI240628C00600000 | 2024-06-14 3:15PM EDT | 600.00 | 27.30 | 26.30 | 29.80 | -51.70 | -65.44% | 32 | 1 | 45.21% |
| URI240628C00610000 | 2024-06-14 1:07PM EDT | 610.00 | 21.00 | 18.70 | 23.80 | -23.50 | -52.81% | 3 | 4 | 44.52% |
| URI240628C00620000 | 2024-06-14 2:26PM EDT | 620.00 | 16.30 | 13.00 | 18.80 | -7.70 | -32.08% | 14 | 26 | 44.36% |
| URI240628C00625000 | 2024-06-14 2:26PM EDT | 625.00 | 13.99 | 13.40 | 15.90 | -3.01 | -17.71% | 5 | 2 | 42.79% |
| URI240628C00630000 | 2024-06-13 9:56AM EDT | 630.00 | 12.20 | 9.00 | 13.20 | -1.80 | -12.86% | 4 | 4 | 41.19% |
| URI240628C00635000 | 2024-06-13 11:20AM EDT | 635.00 | 12.92 | 6.60 | 11.90 | 0.00 | - | 1 | 1 | 42.26% |
| URI240628C00640000 | 2024-06-14 3:53PM EDT | 640.00 | 8.70 | 7.80 | 9.70 | -4.17 | -32.40% | 4 | 22 | 40.85% |
| URI240628C00645000 | 2024-06-13 3:39PM EDT | 645.00 | 5.70 | 4.80 | 8.50 | -5.10 | -47.22% | 1 | 1 | 41.35% |
| URI240628C00650000 | 2024-06-10 11:54AM EDT | 650.00 | 21.90 | 3.40 | 7.50 | 0.00 | - | 2 | 1 | 42.02% |
| URI240628C00655000 | 2024-06-14 3:52PM EDT | 655.00 | 4.60 | 3.40 | 5.50 | -13.60 | -74.73% | 1 | 1 | 39.49% |
| URI240628C00660000 | 2024-06-04 2:14PM EDT | 660.00 | 12.70 | 3.10 | 6.10 | 0.00 | - | 1 | 6 | 44.09% |
| URI240628C00662500 | 2024-06-14 1:13PM EDT | 662.50 | 3.08 | 1.50 | 7.40 | -1.62 | -34.47% | 3 | 1 | 49.26% |
| URI240628C00665000 | 2024-06-13 3:40PM EDT | 665.00 | 2.60 | 2.65 | 4.60 | -2.80 | -51.85% | 1 | 6 | 42.18% |
| URI240628C00670000 | 2024-06-14 1:12PM EDT | 670.00 | 2.80 | 2.00 | 3.50 | -1.95 | -41.05% | 3 | 8 | 40.86% |
| URI240628C00675000 | 2024-06-13 11:44AM EDT | 675.00 | 2.60 | 1.00 | 6.00 | 0.00 | - | 1 | 13 | 51.92% |
| URI240628C00680000 | 2024-06-04 10:51AM EDT | 680.00 | 8.80 | 0.80 | 3.70 | 0.00 | - | 1 | 6 | 46.40% |
| URI240628C00685000 | 2024-06-13 1:14PM EDT | 685.00 | 2.50 | 0.70 | 2.55 | 0.00 | - | 3 | 3 | 43.81% |
| URI240628C00690000 | 2024-06-14 1:17PM EDT | 690.00 | 1.20 | 0.65 | 2.65 | -0.60 | -33.33% | 1 | 16 | 46.42% |
| URI240628C00695000 | 2024-06-12 11:29AM EDT | 695.00 | 5.70 | 0.55 | 1.75 | 0.00 | - | - | 2 | 43.79% |
| URI240628C00700000 | 2024-06-14 10:07AM EDT | 700.00 | 1.00 | 0.50 | 4.50 | -0.38 | -27.54% | 1 | 12 | 58.67% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 5.03 | 0.05 | 3.10 | 0.00 | - | 4 | 10 | 56.90% |
| URI240628C00720000 | 2024-06-12 9:37AM EDT | 720.00 | 3.01 | 0.30 | 4.30 | 0.00 | - | 1 | 12 | 56.63% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.00 | 2.90 | 0.00 | - | 1 | 5 | 54.65% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 58.25% |
| URI240628C00750000 | 2024-06-11 12:21PM EDT | 750.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 66.19% |
| URI240628C00760000 | 2024-05-31 10:27AM EDT | 760.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 69.93% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.00 | 4.50 | 0.00 | - | 6 | 6 | 73.95% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 78.27% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.00 | 2.65 | 0.00 | - | - | 2 | 75.61% |
| URI240628C00820000 | 2024-05-13 10:12AM EDT | 820.00 | 3.70 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 90.00% |
| URI240628C00860000 | 2024-06-14 11:02AM EDT | 860.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 6 | 68.65% |
| URI240628C00900000 | 2024-06-11 1:22PM EDT | 900.00 | 0.13 | 0.00 | 4.00 | 0.00 | - | - | 1 | 109.38% |
| URI240628C00930000 | 2024-06-13 1:33PM EDT | 930.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 80.96% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 1 | 118.70% |
| URI240628C00960000 | 2024-06-12 2:57PM EDT | 960.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 17 | 90.82% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 63 | 92.58% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-13 3:57PM EDT | 360.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 55 | 203 | 108.01% |
| URI240628P00390000 | 2024-06-12 12:25PM EDT | 390.00 | 0.10 | 0.00 | 4.10 | 0.00 | - | - | 3 | 138.38% |
| URI240628P00470000 | 2024-06-03 1:51PM EDT | 470.00 | 1.92 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 91.33% |
| URI240628P00480000 | 2024-06-03 1:51PM EDT | 480.00 | 2.02 | 0.00 | 4.70 | 0.00 | - | 2 | 2 | 85.93% |
| URI240628P00500000 | 2024-05-24 1:19PM EDT | 500.00 | 1.43 | 0.30 | 5.00 | 0.00 | - | 3 | 3 | 76.57% |
| URI240628P00530000 | 2024-05-29 9:56AM EDT | 530.00 | 2.64 | 0.50 | 2.55 | 0.00 | - | 2 | 3 | 52.09% |
| URI240628P00545000 | 2024-06-11 1:25PM EDT | 545.00 | 1.60 | 1.00 | 3.50 | 0.00 | - | - | 1 | 55.04% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 1.25 | 3.10 | 0.00 | - | 1 | 4 | 50.23% |
| URI240628P00560000 | 2024-06-14 11:40AM EDT | 560.00 | 4.30 | 2.05 | 3.70 | +1.40 | +48.28% | 1 | 3 | 46.89% |
| URI240628P00570000 | 2024-06-14 12:07PM EDT | 570.00 | 5.15 | 2.85 | 5.20 | +2.05 | +66.13% | 1 | 15 | 46.06% |
| URI240628P00580000 | 2024-06-14 1:06PM EDT | 580.00 | 6.00 | 4.00 | 5.90 | +1.85 | +44.58% | 4 | 26 | 41.51% |
| URI240628P00585000 | 2024-06-14 10:38AM EDT | 585.00 | 11.25 | 3.30 | 7.30 | +6.25 | +125.00% | 1 | 1 | 41.94% |
| URI240628P00590000 | 2024-06-14 12:07PM EDT | 590.00 | 10.15 | 6.30 | 8.30 | +8.05 | +383.33% | 4 | 2 | 40.83% |
| URI240628P00595000 | 2024-06-11 3:54PM EDT | 595.00 | 7.60 | 5.30 | 9.90 | 0.00 | - | - | 1 | 40.84% |
| URI240628P00600000 | 2024-06-14 2:52PM EDT | 600.00 | 10.92 | 9.30 | 11.30 | +1.55 | +16.54% | 8 | 90 | 39.92% |
| URI240628P00605000 | 2024-06-14 1:13PM EDT | 605.00 | 13.62 | 10.70 | 14.00 | +5.22 | +62.14% | 4 | 3 | 41.52% |
| URI240628P00610000 | 2024-06-14 3:53PM EDT | 610.00 | 13.80 | 13.40 | 15.20 | +7.90 | +133.90% | 17 | 81 | 39.30% |
| URI240628P00620000 | 2024-06-14 2:27PM EDT | 620.00 | 20.05 | 18.10 | 20.20 | +4.93 | +32.61% | 17 | 104 | 39.21% |
| URI240628P00625000 | 2024-06-12 1:09PM EDT | 625.00 | 11.80 | 19.80 | 23.50 | 0.00 | - | - | 14 | 40.20% |
| URI240628P00630000 | 2024-06-13 10:04AM EDT | 630.00 | 32.50 | 22.30 | 26.60 | +8.80 | +37.13% | 1 | 41 | 40.32% |
| URI240628P00635000 | 2024-06-14 3:49PM EDT | 635.00 | 27.23 | 25.30 | 31.30 | +7.10 | +35.27% | 3 | 2 | 43.65% |
| URI240628P00640000 | 2024-06-12 12:12PM EDT | 640.00 | 18.30 | 29.20 | 33.40 | 0.00 | - | 12 | 81 | 40.63% |
| URI240628P00645000 | 2024-06-10 3:35PM EDT | 645.00 | 19.00 | 31.40 | 36.60 | 0.00 | - | - | 6 | 39.62% |
| URI240628P00650000 | 2024-06-13 2:18PM EDT | 650.00 | 33.00 | 35.40 | 42.60 | 0.00 | - | 1 | 70 | 45.42% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 42.60 | 50.70 | +24.39 | +75.67% | 1 | 9 | 46.43% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 47.10 | 54.40 | 0.00 | - | 1 | 1 | 45.39% |
| URI240628P00670000 | 2024-06-14 1:23PM EDT | 670.00 | 57.74 | 51.40 | 58.90 | +25.30 | +77.99% | 8 | 13 | 46.46% |
| URI240628P00680000 | 2024-06-11 12:17PM EDT | 680.00 | 51.08 | 61.00 | 68.10 | 0.00 | - | 1 | 3 | 48.70% |
| URI240628P00690000 | 2024-06-03 2:19PM EDT | 690.00 | 61.48 | 70.20 | 77.80 | 0.00 | - | 12 | 3 | 52.25% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 89.70 | 98.00 | 0.00 | - | 4 | 6 | 61.88% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 66.08% |
© 2024 Yahoo. All rights reserved.