United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 199.40 | 155.10 | 165.00 | 0.00 | - | 1 | 1 | 66.50% |
| URI240719C00490000 | 2024-06-11 1:20PM EDT | 490.00 | 144.62 | 126.00 | 135.00 | 0.00 | - | - | 2 | 56.54% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 62.00 | 69.50 | 0.00 | - | 1 | 1 | 47.31% |
| URI240719C00570000 | 2024-06-13 10:06AM EDT | 570.00 | 62.30 | 55.00 | 60.70 | 0.00 | - | 2 | 20 | 44.41% |
| URI240719C00580000 | 2024-06-14 10:36AM EDT | 580.00 | 40.00 | 48.40 | 53.10 | -57.80 | -59.10% | 10 | 5 | 43.03% |
| URI240719C00590000 | 2024-06-14 11:56AM EDT | 590.00 | 38.00 | 40.60 | 45.40 | -11.00 | -22.45% | 7 | 7 | 40.99% |
| URI240719C00600000 | 2024-06-14 1:47PM EDT | 600.00 | 35.40 | 35.70 | 39.60 | -14.29 | -28.76% | 11 | 6 | 41.05% |
| URI240719C00610000 | 2024-06-14 10:58AM EDT | 610.00 | 24.50 | 31.40 | 32.60 | -12.30 | -33.42% | 2 | 14 | 38.83% |
| URI240719C00620000 | 2024-06-14 3:41PM EDT | 620.00 | 26.32 | 26.00 | 27.30 | -4.63 | -14.96% | 13 | 28 | 38.20% |
| URI240719C00630000 | 2024-06-14 2:54PM EDT | 630.00 | 21.82 | 21.40 | 22.50 | -3.78 | -14.77% | 11 | 36 | 37.53% |
| URI240719C00640000 | 2024-06-14 2:54PM EDT | 640.00 | 17.79 | 17.30 | 18.50 | -1.45 | -7.54% | 4 | 49 | 37.20% |
| URI240719C00650000 | 2024-06-14 3:59PM EDT | 650.00 | 14.50 | 13.90 | 14.90 | -3.70 | -20.33% | 20 | 43 | 36.70% |
| URI240719C00660000 | 2024-06-13 9:57AM EDT | 660.00 | 7.90 | 10.70 | 12.00 | -3.83 | -32.65% | 1 | 25 | 36.49% |
| URI240719C00670000 | 2024-06-14 12:43PM EDT | 670.00 | 7.13 | 8.20 | 9.70 | -3.67 | -33.98% | 8 | 18 | 36.54% |
| URI240719C00680000 | 2024-06-14 12:43PM EDT | 680.00 | 5.48 | 6.50 | 7.80 | -13.52 | -71.16% | 3 | 20 | 36.62% |
| URI240719C00690000 | 2024-06-14 10:06AM EDT | 690.00 | 3.67 | 4.70 | 6.20 | -2.13 | -36.72% | 2 | 26 | 36.65% |
| URI240719C00700000 | 2024-06-14 1:29PM EDT | 700.00 | 3.80 | 3.60 | 5.00 | -1.40 | -26.92% | 43 | 474 | 36.93% |
| URI240719C00710000 | 2024-06-13 3:40PM EDT | 710.00 | 3.98 | 2.55 | 3.90 | 0.00 | - | 23 | 38 | 36.90% |
| URI240719C00720000 | 2024-06-14 10:41AM EDT | 720.00 | 1.62 | 1.95 | 3.10 | -1.28 | -44.14% | 4 | 22 | 37.12% |
| URI240719C00730000 | 2024-06-13 10:00AM EDT | 730.00 | 1.30 | 1.40 | 2.40 | -0.95 | -42.22% | 1 | 13 | 37.15% |
| URI240719C00740000 | 2024-06-13 1:36PM EDT | 740.00 | 1.85 | 0.95 | 2.70 | 0.00 | - | 20 | 25 | 40.44% |
| URI240719C00750000 | 2024-06-13 12:38PM EDT | 750.00 | 1.50 | 0.45 | 1.55 | 0.00 | - | 9 | 42 | 37.89% |
| URI240719C00760000 | 2024-06-07 10:21AM EDT | 760.00 | 2.95 | 0.35 | 3.10 | 0.00 | - | 1 | 6 | 46.22% |
| URI240719C00770000 | 2024-05-22 12:47PM EDT | 770.00 | 9.69 | 0.30 | 2.70 | 0.00 | - | - | 8 | 46.88% |
| URI240719C00780000 | 2024-06-04 11:02AM EDT | 780.00 | 1.45 | 0.25 | 2.55 | 0.00 | - | 1 | 4 | 48.32% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 0.20 | 4.30 | 0.00 | - | - | 2 | 56.59% |
| URI240719C00800000 | 2024-06-12 10:01AM EDT | 800.00 | 1.25 | 0.20 | 1.50 | 0.00 | - | 1 | 30 | 47.11% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 52.43% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 50.62% |
| URI240719C00830000 | 2024-05-23 1:30PM EDT | 830.00 | 2.00 | 0.10 | 1.30 | 0.00 | - | - | 10 | 51.05% |
| URI240719C00850000 | 2024-05-31 3:21PM EDT | 850.00 | 0.55 | 0.05 | 5.10 | 0.00 | - | 30 | 31 | 61.47% |
| URI240719C01020000 | 2024-05-22 11:18AM EDT | 1,020.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | - | 1 | 83.29% |
| URI240719C01030000 | 2024-06-12 1:00PM EDT | 1,030.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 44 | 64.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00320000 | 2024-06-11 3:17PM EDT | 320.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | - | 12 | 80.66% |
| URI240719P00350000 | 2024-05-22 11:15AM EDT | 350.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | - | 2 | 95.17% |
| URI240719P00360000 | 2024-06-03 9:30AM EDT | 360.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 21 | 75.44% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.35 | 3.60 | 0.00 | - | 1 | 1 | 57.42% |
| URI240719P00470000 | 2024-05-29 10:11AM EDT | 470.00 | 1.01 | 0.45 | 3.90 | 0.00 | - | - | 2 | 55.01% |
| URI240719P00500000 | 2024-06-14 10:55AM EDT | 500.00 | 2.48 | 1.60 | 2.20 | +0.28 | +12.73% | 2 | 7 | 44.71% |
| URI240719P00510000 | 2024-06-11 3:09PM EDT | 510.00 | 1.83 | 2.05 | 2.50 | 0.00 | - | 1 | 2 | 42.56% |
| URI240719P00520000 | 2024-06-14 12:51PM EDT | 520.00 | 3.10 | 2.65 | 3.40 | +0.65 | +26.53% | 1 | 6 | 42.30% |
| URI240719P00530000 | 2024-06-14 10:10AM EDT | 530.00 | 5.05 | 3.40 | 4.20 | +2.98 | +143.96% | 1 | 4 | 41.08% |
| URI240719P00540000 | 2024-06-14 11:01AM EDT | 540.00 | 6.34 | 4.30 | 4.90 | +2.49 | +64.68% | 7 | 8 | 39.15% |
| URI240719P00550000 | 2024-06-14 11:37AM EDT | 550.00 | 7.90 | 5.50 | 6.30 | +2.12 | +36.68% | 3 | 7 | 38.49% |
| URI240719P00560000 | 2024-06-14 1:28PM EDT | 560.00 | 7.94 | 7.00 | 7.90 | +1.19 | +17.63% | 4 | 17 | 37.59% |
| URI240719P00570000 | 2024-06-13 10:05AM EDT | 570.00 | 9.11 | 9.10 | 9.90 | 0.00 | - | 3 | 13 | 36.80% |
| URI240719P00580000 | 2024-06-14 1:50PM EDT | 580.00 | 12.55 | 11.20 | 12.30 | +2.85 | +29.38% | 8 | 94 | 36.00% |
| URI240719P00590000 | 2024-06-14 12:51PM EDT | 590.00 | 15.85 | 14.00 | 15.40 | +3.65 | +29.92% | 5 | 126 | 35.55% |
| URI240719P00600000 | 2024-06-14 3:57PM EDT | 600.00 | 18.50 | 17.60 | 18.90 | +2.80 | +17.83% | 9 | 155 | 34.91% |
| URI240719P00610000 | 2024-06-14 2:54PM EDT | 610.00 | 22.44 | 21.80 | 23.00 | +4.24 | +23.30% | 10 | 103 | 34.33% |
| URI240719P00620000 | 2024-06-14 2:54PM EDT | 620.00 | 27.07 | 26.50 | 27.50 | +4.51 | +19.99% | 32 | 195 | 33.49% |
| URI240719P00630000 | 2024-06-13 10:28AM EDT | 630.00 | 31.10 | 31.80 | 33.00 | 0.00 | - | 6 | 42 | 33.17% |
| URI240719P00640000 | 2024-06-12 3:39PM EDT | 640.00 | 47.00 | 37.80 | 39.10 | +14.60 | +45.06% | 1 | 29 | 32.83% |
| URI240719P00650000 | 2024-06-12 11:34AM EDT | 650.00 | 27.30 | 43.50 | 46.40 | 0.00 | - | 2 | 65 | 33.40% |
| URI240719P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 60.62 | 50.50 | 54.50 | +26.92 | +79.88% | 1 | 42 | 34.51% |
| URI240719P00670000 | 2024-06-12 11:02AM EDT | 670.00 | 31.30 | 57.70 | 63.30 | 0.00 | - | 3 | 15 | 36.23% |
| URI240719P00680000 | 2024-06-14 1:16PM EDT | 680.00 | 69.12 | 63.70 | 70.40 | +30.82 | +80.47% | 1 | 14 | 34.41% |
| URI240719P00690000 | 2024-06-13 9:42AM EDT | 690.00 | 68.96 | 72.80 | 79.60 | 0.00 | - | 8 | 18 | 35.86% |
| URI240719P00700000 | 2024-06-13 3:39PM EDT | 700.00 | 76.44 | 82.40 | 87.70 | 0.00 | - | 4 | 14 | 34.32% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 92.00 | 97.60 | 0.00 | - | 1 | 3 | 36.68% |
| URI240719P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 93.55 | 101.30 | 108.00 | 0.00 | - | 1 | 1 | 40.28% |
| URI240719P00800000 | 2024-05-21 2:05PM EDT | 800.00 | 109.80 | 179.00 | 188.50 | 0.00 | - | - | 1 | 60.00% |
© 2024 Yahoo. All rights reserved.