UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.71 +0.69 (+0.88%) GOLD FUTURES
2,393.90 +34.00 (+1.44%) DOW
39,825.54 +267.43 (+0.68%) Bitcoin GBP
51,641.21 +3,251.79 (+6.72%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00470000 | 2024-04-30 11:09AM EDT | 470.00 | 238.15 | 257.00 | 264.50 | 0.00 | - | - | 5 | 51.87% |
| URI241220C00620000 | 2024-04-29 12:47PM EDT | 620.00 | 140.53 | 138.40 | 142.40 | 0.00 | - | 1 | 3 | 43.08% |
| URI241220C00650000 | 2024-05-14 1:37PM EDT | 650.00 | 107.00 | 118.20 | 124.70 | 0.00 | - | 2 | 5 | 42.79% |
| URI241220C00670000 | 2024-04-23 11:42AM EDT | 670.00 | 80.95 | 106.50 | 111.20 | 0.00 | - | - | 10 | 41.35% |
| URI241220C00680000 | 2024-05-02 11:15AM EDT | 680.00 | 74.85 | 100.70 | 104.80 | 0.00 | - | 1 | 20 | 40.71% |
| URI241220C00690000 | 2024-05-02 11:19AM EDT | 690.00 | 70.61 | 95.10 | 98.90 | 0.00 | - | 4 | 3 | 40.23% |
| URI241220C00700000 | 2024-04-29 12:47PM EDT | 700.00 | 93.03 | 89.80 | 93.60 | 0.00 | - | 1 | 6 | 39.95% |
| URI241220C00710000 | 2024-05-13 2:07PM EDT | 710.00 | 81.94 | 84.60 | 89.00 | 0.00 | - | 1 | 1 | 39.91% |
| URI241220C00720000 | 2024-05-14 12:04PM EDT | 720.00 | 73.05 | 79.50 | 82.50 | 0.00 | - | 1 | 4 | 38.93% |
| URI241220C00740000 | 2024-04-29 12:17PM EDT | 740.00 | 73.74 | 70.00 | 73.40 | 0.00 | - | 1 | 4 | 38.51% |
| URI241220C00750000 | 2024-04-24 9:55AM EDT | 750.00 | 53.43 | 66.10 | 70.80 | 0.00 | - | - | 5 | 39.07% |
| URI241220C00780000 | 2024-05-01 2:01PM EDT | 780.00 | 36.92 | 54.00 | 56.80 | 0.00 | - | - | 1 | 37.47% |
| URI241220C00860000 | 2024-05-13 11:10AM EDT | 860.00 | 31.50 | 30.10 | 33.40 | 0.00 | - | 1 | 2 | 36.41% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 26.50 | 28.70 | 0.00 | - | - | 502 | 36.01% |
| URI241220C00900000 | 2024-05-06 10:11AM EDT | 900.00 | 17.05 | 22.70 | 24.80 | 0.00 | - | 1 | 2 | 35.78% |
| URI241220C01000000 | 2024-05-14 10:27AM EDT | 1,000.00 | 10.44 | 10.20 | 11.90 | 0.00 | - | 1 | 1 | 35.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-05-14 9:30AM EDT | 320.00 | 1.15 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 55.26% |
| URI241220P00330000 | 2024-04-30 9:30AM EDT | 330.00 | 2.10 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 53.35% |
| URI241220P00340000 | 2024-05-07 9:30AM EDT | 340.00 | 1.85 | 0.05 | 4.80 | 0.00 | - | - | 2 | 51.49% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 0.05 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| URI241220P00360000 | 2024-04-30 9:30AM EDT | 360.00 | 2.85 | 0.05 | 4.80 | 0.00 | - | - | 1 | 54.66% |
| URI241220P00370000 | 2024-04-30 9:30AM EDT | 370.00 | 3.20 | 0.05 | 6.50 | 0.00 | - | - | 1 | 56.37% |
| URI241220P00380000 | 2024-04-30 9:30AM EDT | 380.00 | 3.60 | 0.05 | 6.30 | 0.00 | - | - | 10 | 54.03% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 0.05 | 7.00 | 0.00 | - | - | 1 | 53.42% |
| URI241220P00400000 | 2024-04-24 11:34AM EDT | 400.00 | 6.35 | 0.35 | 7.30 | 0.00 | - | - | 75 | 52.05% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 0.20 | 7.70 | 0.00 | - | - | 1 | 50.85% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 0.55 | 5.80 | 0.00 | - | - | 3 | 45.80% |
| URI241220P00430000 | 2024-05-02 9:30AM EDT | 430.00 | 6.90 | 0.55 | 8.50 | 0.00 | - | - | 1 | 48.41% |
| URI241220P00470000 | 2024-05-09 11:33AM EDT | 470.00 | 9.10 | 6.40 | 7.30 | 0.00 | - | 2 | 2 | 39.82% |
| URI241220P00480000 | 2024-05-09 11:32AM EDT | 480.00 | 10.20 | 7.10 | 8.10 | 0.00 | - | 5 | 3 | 39.26% |
| URI241220P00490000 | 2024-05-09 11:33AM EDT | 490.00 | 11.50 | 7.80 | 9.10 | 0.00 | - | 4 | 2 | 38.87% |
| URI241220P00500000 | 2024-05-07 2:07PM EDT | 500.00 | 11.60 | 8.90 | 10.20 | 0.00 | - | 1 | 7 | 38.48% |
| URI241220P00540000 | 2024-04-30 10:43AM EDT | 540.00 | 19.30 | 13.40 | 15.50 | 0.00 | - | - | 4 | 36.82% |
| URI241220P00550000 | 2024-05-13 10:45AM EDT | 550.00 | 16.65 | 15.20 | 17.40 | 0.00 | - | 1 | 1 | 36.64% |
| URI241220P00560000 | 2024-05-13 12:46PM EDT | 560.00 | 19.75 | 16.90 | 19.00 | 0.00 | - | 1 | 12 | 36.12% |
| URI241220P00580000 | 2024-04-26 11:33AM EDT | 580.00 | 30.80 | 20.70 | 23.10 | 0.00 | - | 1 | 1 | 35.44% |
| URI241220P00600000 | 2024-04-26 11:29AM EDT | 600.00 | 37.00 | 25.30 | 27.70 | 0.00 | - | 3 | 3 | 34.69% |
| URI241220P00630000 | 2024-05-14 10:13AM EDT | 630.00 | 37.55 | 33.30 | 36.10 | 0.00 | - | 1 | 2 | 33.72% |
| URI241220P00650000 | 2024-05-10 1:12PM EDT | 650.00 | 48.00 | 39.40 | 42.70 | 0.00 | - | 3 | 4 | 33.12% |
| URI241220P00710000 | 2024-05-01 3:41PM EDT | 710.00 | 65.60 | 63.70 | 66.90 | -27.70 | -29.69% | 4 | 4 | 31.07% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 84.50 | 88.30 | 0.00 | - | - | 2 | 30.14% |
| URI241220P00760000 | 2024-05-01 10:54AM EDT | 760.00 | 92.09 | 90.10 | 93.60 | -35.32 | -27.72% | 4 | 1 | 29.63% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 101.80 | 107.10 | 0.00 | - | - | 1 | 29.64% |
© 2024 Yahoo. All rights reserved.