UK markets open in 4 hours 58 minutes
NIKKEI 225
38,132.82 -141.23 (-0.37%) HANG SENG
17,893.02 +129.99 (+0.73%) CRUDE OIL
79.20 +0.20 (+0.25%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,599.90 -2,337.63 (-4.88%)
United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920C00290000 | 2024-03-13 2:04PM EDT | 290.00 | 392.27 | 386.00 | 394.50 | 0.00 | - | - | 10 | 127.81% |
| URI240920C00340000 | 2024-01-19 4:20PM EDT | 340.00 | 242.00 | 316.00 | 325.50 | 0.00 | - | 1 | 1 | 72.61% |
| URI240920C00360000 | 2024-01-25 4:33PM EDT | 360.00 | 298.30 | 304.60 | 314.00 | 0.00 | - | - | 3 | 83.58% |
| URI240920C00370000 | 2024-01-25 4:23PM EDT | 370.00 | 289.80 | 295.40 | 305.00 | 0.00 | - | - | 7 | 81.94% |
| URI240920C00400000 | 2024-02-09 3:06PM EDT | 400.00 | 263.00 | 284.00 | 293.90 | 0.00 | - | 1 | 3 | 96.70% |
| URI240920C00410000 | 2024-02-09 3:07PM EDT | 410.00 | 253.50 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 94.09% |
| URI240920C00420000 | 2024-03-05 2:50PM EDT | 420.00 | 278.00 | 281.00 | 289.90 | 0.00 | - | 1 | 1 | 107.12% |
| URI240920C00440000 | 2024-02-27 4:31PM EDT | 440.00 | 254.05 | 288.50 | 297.00 | 0.00 | - | 5 | 5 | 125.35% |
| URI240920C00450000 | 2024-03-25 12:21PM EDT | 450.00 | 271.80 | 212.70 | 222.00 | 0.00 | - | 2 | 3 | 55.87% |
| URI240920C00460000 | 2024-04-10 12:18PM EDT | 460.00 | 241.00 | 201.80 | 209.80 | 0.00 | - | 2 | 13 | 51.37% |
| URI240920C00490000 | 2024-01-25 10:39AM EDT | 490.00 | 149.50 | 190.00 | 197.00 | 0.00 | - | 1 | 1 | 63.05% |
| URI240920C00500000 | 2024-05-01 9:51AM EDT | 500.00 | 174.51 | 166.40 | 174.50 | +15.50 | +9.75% | 5 | 9 | 51.63% |
| URI240920C00510000 | 2024-01-18 1:01PM EDT | 510.00 | 100.95 | 168.00 | 173.30 | 0.00 | - | 1 | 3 | 54.93% |
| URI240920C00520000 | 2024-02-12 12:18PM EDT | 520.00 | 180.75 | 178.30 | 183.70 | 0.00 | - | 2 | 4 | 69.47% |
| URI240920C00530000 | 2024-04-11 9:39AM EDT | 530.00 | 176.00 | 142.30 | 149.40 | 0.00 | - | 1 | 2 | 48.57% |
| URI240920C00540000 | 2024-04-12 12:44PM EDT | 540.00 | 161.75 | 133.40 | 141.40 | 0.00 | - | 2 | 3 | 47.69% |
| URI240920C00550000 | 2024-05-01 10:56AM EDT | 550.00 | 132.65 | 126.10 | 133.50 | -29.49 | -18.19% | 1 | 12 | 46.79% |
| URI240920C00560000 | 2024-05-01 10:56AM EDT | 560.00 | 125.00 | 118.90 | 126.00 | -64.06 | -33.88% | 1 | 7 | 46.10% |
| URI240920C00570000 | 2024-03-11 10:40AM EDT | 570.00 | 127.47 | 147.40 | 153.70 | 0.00 | - | 1 | 4 | 68.47% |
| URI240920C00580000 | 2024-03-21 10:18AM EDT | 580.00 | 175.40 | 90.30 | 95.00 | 0.00 | - | 1 | 2 | 32.42% |
| URI240920C00590000 | 2024-03-22 11:49AM EDT | 590.00 | 158.43 | 84.10 | 91.20 | 0.00 | - | 1 | 6 | 34.58% |
| URI240920C00600000 | 2024-04-30 3:59PM EDT | 600.00 | 105.00 | 91.80 | 98.00 | 0.00 | - | 4 | 248 | 43.59% |
| URI240920C00610000 | 2024-03-25 10:38AM EDT | 610.00 | 138.87 | 89.10 | 93.50 | 0.00 | - | 1 | 10 | 44.31% |
| URI240920C00620000 | 2024-04-29 3:55PM EDT | 620.00 | 124.12 | 78.80 | 85.50 | 0.00 | - | 1 | 11 | 42.58% |
| URI240920C00630000 | 2024-05-01 11:59AM EDT | 630.00 | 73.10 | 73.70 | 79.70 | -39.05 | -34.82% | 2 | 16 | 42.16% |
| URI240920C00640000 | 2024-04-25 10:34AM EDT | 640.00 | 81.90 | 67.20 | 71.00 | 0.00 | - | 1 | 8 | 39.78% |
| URI240920C00650000 | 2024-05-01 3:43PM EDT | 650.00 | 67.20 | 63.30 | 65.80 | -2.70 | -3.86% | 2 | 69 | 39.49% |
| URI240920C00660000 | 2024-05-01 2:41PM EDT | 660.00 | 65.80 | 58.30 | 60.50 | +1.10 | +1.70% | 3 | 57 | 38.98% |
| URI240920C00670000 | 2024-05-01 10:15AM EDT | 670.00 | 55.80 | 53.60 | 55.40 | -16.82 | -23.16% | 4 | 40 | 38.45% |
| URI240920C00680000 | 2024-05-01 1:26PM EDT | 680.00 | 56.90 | 49.00 | 50.50 | -5.87 | -9.35% | 11 | 88 | 37.90% |
| URI240920C00690000 | 2024-05-01 10:06AM EDT | 690.00 | 46.10 | 44.90 | 46.50 | -8.93 | -16.23% | 1 | 76 | 37.75% |
| URI240920C00700000 | 2024-05-01 2:20PM EDT | 700.00 | 43.00 | 39.50 | 43.00 | -22.00 | -33.85% | 1 | 80 | 37.77% |
| URI240920C00710000 | 2024-05-01 10:03AM EDT | 710.00 | 38.00 | 36.00 | 39.20 | -8.13 | -17.62% | 4 | 137 | 37.46% |
| URI240920C00720000 | 2024-05-01 9:38AM EDT | 720.00 | 40.00 | 32.00 | 35.70 | -2.00 | -4.76% | 1 | 88 | 37.19% |
| URI240920C00730000 | 2024-05-01 2:41PM EDT | 730.00 | 33.38 | 28.80 | 33.40 | -6.72 | -16.76% | 5 | 20 | 37.57% |
| URI240920C00740000 | 2024-04-25 3:20PM EDT | 740.00 | 46.23 | 25.60 | 29.40 | 0.00 | - | 3 | 22 | 36.69% |
| URI240920C00750000 | 2024-05-01 3:32PM EDT | 750.00 | 28.00 | 23.80 | 26.70 | -4.70 | -14.37% | 20 | 27 | 36.53% |
| URI240920C00760000 | 2024-04-29 12:00PM EDT | 760.00 | 42.15 | 21.40 | 24.40 | 0.00 | - | 2 | 12 | 36.51% |
| URI240920C00770000 | 2024-04-25 11:32AM EDT | 770.00 | 31.40 | 17.70 | 21.70 | 0.00 | - | 1 | 5 | 36.07% |
| URI240920C00780000 | 2024-04-25 11:07AM EDT | 780.00 | 28.20 | 17.60 | 19.60 | 0.00 | - | 2 | 7 | 35.94% |
| URI240920C00790000 | 2024-04-11 10:14AM EDT | 790.00 | 31.50 | 14.30 | 17.30 | 0.00 | - | 1 | 36 | 35.51% |
| URI240920C00800000 | 2024-04-29 11:02AM EDT | 800.00 | 17.43 | 13.00 | 17.30 | -9.57 | -35.44% | 1 | 16 | 36.85% |
| URI240920C00810000 | 2024-04-29 1:40PM EDT | 810.00 | 27.92 | 11.70 | 15.60 | 0.00 | - | 1 | 8 | 36.71% |
| URI240920C00820000 | 2024-05-01 1:02PM EDT | 820.00 | 11.90 | 9.20 | 15.40 | -3.75 | -23.96% | 1 | 122 | 37.78% |
| URI240920C00830000 | 2024-05-01 11:40AM EDT | 830.00 | 10.90 | 8.70 | 14.90 | -1.40 | -11.38% | 2 | 98 | 38.55% |
| URI240920C00840000 | 2024-05-01 2:46PM EDT | 840.00 | 11.10 | 8.00 | 12.40 | +0.10 | +0.91% | 2 | 13 | 37.38% |
| URI240920C00850000 | 2024-05-01 11:27AM EDT | 850.00 | 8.80 | 5.90 | 12.80 | -2.95 | -25.11% | 2 | 47 | 38.90% |
| URI240920C00860000 | 2024-04-30 12:28PM EDT | 860.00 | 10.40 | 5.90 | 11.00 | 0.00 | - | 2 | 23 | 38.17% |
| URI240920C00870000 | 2024-04-30 11:37AM EDT | 870.00 | 9.60 | 4.80 | 6.90 | 0.00 | - | 1 | 43 | 34.46% |
| URI240920C00880000 | 2024-04-30 11:37AM EDT | 880.00 | 8.60 | 4.10 | 6.10 | 0.00 | - | 3 | 11 | 34.34% |
| URI240920C00890000 | 2024-04-26 11:59AM EDT | 890.00 | 8.50 | 4.80 | 5.40 | 0.00 | - | 1 | 2 | 34.25% |
| URI240920C00900000 | 2024-04-30 11:33AM EDT | 900.00 | 6.60 | 2.25 | 4.80 | 0.00 | - | 1 | 13 | 34.21% |
| URI240920C00920000 | 2024-03-20 2:56PM EDT | 920.00 | 15.50 | 3.20 | 4.30 | 0.00 | - | 1 | 48 | 35.08% |
| URI240920C00930000 | 2024-04-22 2:05PM EDT | 930.00 | 3.58 | 1.55 | 5.20 | 0.00 | - | 2 | 3 | 37.44% |
| URI240920C00940000 | 2024-05-01 12:23PM EDT | 940.00 | 2.94 | 1.15 | 3.20 | -9.46 | -76.29% | 1 | 1 | 34.57% |
| URI240920C00950000 | 2024-04-30 12:10PM EDT | 950.00 | 3.60 | 2.20 | 3.00 | 0.00 | - | 23 | 52 | 34.90% |
| URI240920C00960000 | 2024-05-01 3:56PM EDT | 960.00 | 2.60 | 1.90 | 4.90 | -2.50 | -49.02% | 4 | 5 | 39.39% |
| URI240920C01000000 | 2024-04-25 12:24PM EDT | 1,000.00 | 3.20 | 0.65 | 5.40 | 0.00 | - | - | 2 | 43.36% |
| URI240920C01020000 | 2024-04-30 9:49AM EDT | 1,020.00 | 2.75 | 0.45 | 5.10 | 0.00 | - | 1 | 4 | 44.32% |
| URI240920C01080000 | 2024-04-15 2:17PM EDT | 1,080.00 | 2.00 | 0.10 | 3.30 | 0.00 | - | 2 | 13 | 44.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920P00280000 | 2024-03-08 10:55AM EDT | 280.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 60.45% |
| URI240920P00290000 | 2024-01-25 3:50PM EDT | 290.00 | 1.10 | 0.05 | 5.10 | 0.00 | - | 6 | 9 | 71.53% |
| URI240920P00300000 | 2024-03-05 2:25PM EDT | 300.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 1 | 11 | 65.59% |
| URI240920P00310000 | 2023-12-18 12:56PM EDT | 310.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | - | 2 | 72.61% |
| URI240920P00320000 | 2023-12-18 1:01PM EDT | 320.00 | 4.10 | 0.60 | 8.60 | 0.00 | - | - | 3 | 71.39% |
| URI240920P00330000 | 2024-02-15 12:09PM EDT | 330.00 | 2.06 | 0.05 | 5.70 | 0.00 | - | 1 | 4 | 62.56% |
| URI240920P00350000 | 2024-04-29 9:49AM EDT | 350.00 | 0.80 | 0.45 | 3.90 | 0.00 | - | 30 | 49 | 54.91% |
| URI240920P00370000 | 2024-01-25 11:18AM EDT | 370.00 | 4.40 | 2.00 | 7.10 | 0.00 | - | 7 | 5 | 58.58% |
| URI240920P00380000 | 2024-01-24 1:03PM EDT | 380.00 | 7.70 | 2.40 | 7.50 | 0.00 | - | 1 | 4 | 57.30% |
| URI240920P00390000 | 2024-04-23 3:26PM EDT | 390.00 | 2.00 | 0.70 | 4.40 | 0.00 | - | 3 | 29 | 53.56% |
| URI240920P00400000 | 2024-04-22 11:27AM EDT | 400.00 | 3.50 | 0.80 | 4.60 | 0.00 | - | 4 | 117 | 51.86% |
| URI240920P00410000 | 2024-04-29 10:32AM EDT | 410.00 | 1.17 | 0.90 | 4.90 | 0.00 | - | 1 | 2 | 50.40% |
| URI240920P00420000 | 2024-02-08 3:25PM EDT | 420.00 | 6.80 | 0.85 | 5.60 | 0.00 | - | 1 | 0 | 49.79% |
| URI240920P00430000 | 2024-04-18 3:55PM EDT | 430.00 | 5.20 | 1.25 | 5.50 | 0.00 | - | 1 | 31 | 47.42% |
| URI240920P00440000 | 2024-03-20 2:00PM EDT | 440.00 | 3.95 | 5.60 | 7.00 | 0.00 | - | 2 | 9 | 48.16% |
| URI240920P00450000 | 2024-05-01 2:53PM EDT | 450.00 | 3.52 | 2.85 | 4.20 | -1.98 | -36.00% | 2 | 17 | 40.52% |
| URI240920P00460000 | 2024-03-19 11:37AM EDT | 460.00 | 6.30 | 7.10 | 8.30 | 0.00 | - | 1 | 3 | 45.97% |
| URI240920P00470000 | 2024-04-25 1:26PM EDT | 470.00 | 4.10 | 4.40 | 5.30 | 0.00 | - | 2 | 39 | 38.80% |
| URI240920P00480000 | 2024-03-19 1:42PM EDT | 480.00 | 8.90 | 9.50 | 11.00 | 0.00 | - | 4 | 19 | 45.40% |
| URI240920P00490000 | 2024-04-25 12:39PM EDT | 490.00 | 5.50 | 6.00 | 7.20 | 0.00 | - | 1 | 117 | 37.94% |
| URI240920P00500000 | 2024-05-01 10:06AM EDT | 500.00 | 7.60 | 5.60 | 8.40 | -4.85 | -38.96% | 1 | 305 | 37.60% |
| URI240920P00510000 | 2024-04-29 12:22PM EDT | 510.00 | 5.10 | 8.20 | 9.70 | 0.00 | - | 1 | 7 | 37.20% |
| URI240920P00520000 | 2024-04-29 12:22PM EDT | 520.00 | 5.85 | 9.80 | 11.70 | 0.00 | - | 1 | 341 | 37.42% |
| URI240920P00530000 | 2024-04-17 12:53PM EDT | 530.00 | 19.17 | 11.00 | 13.10 | 0.00 | - | 5 | 28 | 36.74% |
| URI240920P00540000 | 2024-04-26 9:40AM EDT | 540.00 | 11.16 | 12.70 | 17.20 | 0.00 | - | 1 | 47 | 38.51% |
| URI240920P00550000 | 2024-04-29 10:30AM EDT | 550.00 | 9.80 | 14.40 | 16.60 | 0.00 | - | 1 | 36 | 35.64% |
| URI240920P00560000 | 2024-04-26 12:00PM EDT | 560.00 | 14.20 | 15.60 | 20.30 | 0.00 | - | 3 | 37 | 36.52% |
| URI240920P00570000 | 2024-04-23 12:55PM EDT | 570.00 | 22.70 | 18.70 | 21.40 | 0.00 | - | 1 | 30 | 35.00% |
| URI240920P00580000 | 2024-04-26 2:54PM EDT | 580.00 | 23.60 | 21.70 | 26.10 | +7.20 | +43.90% | 4 | 27 | 36.17% |
| URI240920P00590000 | 2024-05-01 2:50PM EDT | 590.00 | 23.10 | 24.30 | 27.30 | -0.90 | -3.75% | 5 | 22 | 34.49% |
| URI240920P00600000 | 2024-05-01 2:50PM EDT | 600.00 | 27.00 | 27.20 | 30.30 | +2.48 | +10.11% | 11 | 141 | 34.00% |
| URI240920P00610000 | 2024-04-29 2:56PM EDT | 610.00 | 32.30 | 31.10 | 36.00 | +13.13 | +68.49% | 2 | 14 | 35.16% |
| URI240920P00620000 | 2024-04-26 3:43PM EDT | 620.00 | 27.00 | 34.90 | 38.30 | 0.00 | - | 5 | 11 | 33.83% |
| URI240920P00630000 | 2024-05-01 10:05AM EDT | 630.00 | 40.40 | 38.00 | 42.00 | +11.83 | +41.41% | 3 | 57 | 33.28% |
| URI240920P00640000 | 2024-05-01 11:04AM EDT | 640.00 | 44.00 | 42.40 | 46.40 | +13.78 | +45.60% | 5 | 30 | 32.99% |
| URI240920P00650000 | 2024-05-01 2:10PM EDT | 650.00 | 49.50 | 46.90 | 51.00 | +9.59 | +24.03% | 5 | 116 | 32.65% |
| URI240920P00660000 | 2024-05-01 2:55PM EDT | 660.00 | 48.52 | 53.50 | 55.20 | +8.32 | +20.70% | 12 | 29 | 31.89% |
| URI240920P00670000 | 2024-05-01 10:38AM EDT | 670.00 | 59.50 | 58.40 | 60.50 | -4.80 | -7.47% | 3 | 40 | 31.62% |
| URI240920P00680000 | 2024-05-01 2:55PM EDT | 680.00 | 58.41 | 64.20 | 66.10 | -11.39 | -16.32% | 18 | 217 | 31.36% |
| URI240920P00690000 | 2024-05-01 10:29AM EDT | 690.00 | 71.00 | 69.50 | 71.70 | +11.00 | +18.33% | 3 | 39 | 30.91% |
| URI240920P00700000 | 2024-04-29 12:43PM EDT | 700.00 | 51.70 | 72.20 | 80.10 | 0.00 | - | 156 | 121 | 32.05% |
| URI240920P00710000 | 2024-04-17 11:07AM EDT | 710.00 | 95.59 | 78.50 | 86.20 | 0.00 | - | 2 | 13 | 31.58% |
| URI240920P00720000 | 2024-04-30 11:21AM EDT | 720.00 | 76.10 | 85.10 | 90.60 | 0.00 | - | 1 | 12 | 29.77% |
| URI240920P00730000 | 2024-04-30 2:04PM EDT | 730.00 | 82.20 | 92.00 | 100.30 | 0.00 | - | 1 | 6 | 31.35% |
| URI240920P00740000 | 2024-04-08 11:13AM EDT | 740.00 | 80.70 | 99.00 | 105.50 | 0.00 | - | - | 1 | 29.65% |
| URI240920P00750000 | 2024-04-08 11:06AM EDT | 750.00 | 86.60 | 106.30 | 113.00 | 0.00 | - | - | 2 | 29.36% |
| URI240920P00760000 | 2024-03-13 3:49PM EDT | 760.00 | 115.20 | 110.80 | 117.00 | 0.00 | - | 1 | 2 | 25.93% |
| URI240920P00770000 | 2024-03-21 3:46PM EDT | 770.00 | 90.00 | 148.20 | 155.30 | 0.00 | - | - | 2 | 48.18% |
| URI240920P00800000 | 2024-03-28 3:36PM EDT | 800.00 | 108.15 | 121.20 | 126.70 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920P00860000 | 2024-04-02 2:07PM EDT | 860.00 | 177.25 | 203.00 | 211.70 | 0.00 | - | 1 | 1 | 31.58% |
| URI240920P00960000 | 2024-04-02 2:07PM EDT | 960.00 | 269.80 | 302.00 | 311.90 | 0.00 | - | 1 | 0 | 40.72% |
© 2024 Yahoo. All rights reserved.