United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 163.10 | 170.50 | 0.00 | - | - | 10 | 83.50% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 82.50 | 90.30 | 0.00 | - | - | 1 | 81.32% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 62.50 | 70.20 | 0.00 | - | - | 0 | 65.83% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 43.30 | 50.40 | 0.00 | - | - | 1 | 51.71% |
| URI240510C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 25.25 | 26.10 | 31.90 | 0.00 | - | 1 | 4 | 41.38% |
| URI240510C00650000 | 2024-05-03 9:54AM EDT | 650.00 | 34.21 | 19.20 | 23.90 | +20.17 | +143.66% | 20 | 23 | 38.56% |
| URI240510C00660000 | 2024-05-03 1:58PM EDT | 660.00 | 14.15 | 13.00 | 17.30 | +3.90 | +38.05% | 2 | 19 | 37.42% |
| URI240510C00670000 | 2024-05-03 3:33PM EDT | 670.00 | 8.50 | 8.50 | 9.50 | -1.61 | -15.92% | 35 | 21 | 30.04% |
| URI240510C00680000 | 2024-05-03 3:59PM EDT | 680.00 | 4.70 | 4.70 | 7.60 | -1.58 | -25.16% | 17 | 11 | 35.52% |
| URI240510C00685000 | 2024-05-03 3:32PM EDT | 685.00 | 4.30 | 3.40 | 4.90 | +0.60 | +16.22% | 7 | 6 | 31.84% |
| URI240510C00690000 | 2024-05-03 11:20AM EDT | 690.00 | 3.50 | 2.45 | 4.50 | -0.80 | -18.60% | 5 | 81 | 34.60% |
| URI240510C00695000 | 2024-05-03 3:42PM EDT | 695.00 | 2.15 | 1.65 | 3.00 | -1.22 | -36.20% | 22 | 17 | 32.75% |
| URI240510C00700000 | 2024-05-03 3:34PM EDT | 700.00 | 1.55 | 1.25 | 1.90 | +0.15 | +10.71% | 28 | 52 | 31.15% |
| URI240510C00705000 | 2024-05-03 3:16PM EDT | 705.00 | 1.19 | 0.85 | 1.35 | -0.80 | -40.20% | 9 | 10 | 31.10% |
| URI240510C00710000 | 2024-05-03 3:33PM EDT | 710.00 | 0.80 | 0.60 | 1.00 | -0.59 | -42.45% | 8 | 13 | 31.52% |
| URI240510C00715000 | 2024-05-02 3:12PM EDT | 715.00 | 1.30 | 0.40 | 2.30 | 0.00 | - | 1 | 7 | 42.35% |
| URI240510C00720000 | 2024-05-03 1:37PM EDT | 720.00 | 0.55 | 0.15 | 0.80 | -0.55 | -50.00% | 2 | 24 | 34.97% |
| URI240510C00730000 | 2024-05-02 1:42PM EDT | 730.00 | 0.73 | 0.05 | 0.90 | 0.00 | - | 14 | 27 | 40.77% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.00 | 2.65 | 0.00 | - | 1 | 9 | 58.47% |
| URI240510C00750000 | 2024-05-03 10:11AM EDT | 750.00 | 0.35 | 0.05 | 1.00 | +0.07 | +25.00% | 15 | 13 | 51.12% |
| URI240510C00770000 | 2024-04-29 3:38PM EDT | 770.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 4 | 5 | 69.25% |
| URI240510C00810000 | 2024-05-01 2:29PM EDT | 810.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 90.66% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 126.54% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 92.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00400000 | 2024-04-08 1:06PM EDT | 400.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 10 | 142.19% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 117.58% |
| URI240510P00510000 | 2024-04-29 9:30AM EDT | 510.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 122.41% |
| URI240510P00530000 | 2024-04-17 9:30AM EDT | 530.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 103.24% |
| URI240510P00550000 | 2024-04-17 10:54AM EDT | 550.00 | 3.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 93.76% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 53.91% |
| URI240510P00570000 | 2024-05-01 2:55PM EDT | 570.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 20 | 55 | 79.80% |
| URI240510P00575000 | 2024-04-22 12:12PM EDT | 575.00 | 7.65 | 0.00 | 4.00 | 0.00 | - | - | 1 | 73.07% |
| URI240510P00580000 | 2024-05-02 10:08AM EDT | 580.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 1 | 7 | 70.11% |
| URI240510P00590000 | 2024-05-01 3:00PM EDT | 590.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 66.09% |
| URI240510P00600000 | 2024-05-03 11:12AM EDT | 600.00 | 0.50 | 0.05 | 4.20 | -0.10 | -16.67% | 1 | 37 | 57.10% |
| URI240510P00605000 | 2024-05-02 2:33PM EDT | 605.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 41 | 34 | 42.24% |
| URI240510P00610000 | 2024-05-03 2:29PM EDT | 610.00 | 0.32 | 0.15 | 4.60 | -0.60 | -65.22% | 4 | 41 | 51.83% |
| URI240510P00620000 | 2024-05-03 3:41PM EDT | 620.00 | 0.55 | 0.45 | 0.70 | -3.85 | -87.50% | 12 | 27 | 32.97% |
| URI240510P00625000 | 2024-05-02 12:36PM EDT | 625.00 | 3.65 | 0.65 | 5.10 | 0.00 | - | 1 | 45 | 53.66% |
| URI240510P00630000 | 2024-05-03 3:51PM EDT | 630.00 | 1.00 | 1.00 | 4.60 | -4.20 | -80.77% | 12 | 32 | 47.49% |
| URI240510P00635000 | 2024-05-03 3:16PM EDT | 635.00 | 1.71 | 0.05 | 3.80 | -2.24 | -56.71% | 13 | 15 | 40.14% |
| URI240510P00640000 | 2024-05-03 3:16PM EDT | 640.00 | 2.41 | 1.80 | 3.30 | -5.69 | -70.25% | 9 | 30 | 34.08% |
| URI240510P00642500 | 2024-05-02 3:35PM EDT | 642.50 | 6.27 | 1.25 | 3.60 | 0.00 | - | 3 | 7 | 33.20% |
| URI240510P00645000 | 2024-05-03 11:20AM EDT | 645.00 | 4.17 | 3.10 | 4.50 | -7.73 | -64.96% | 1 | 14 | 34.35% |
| URI240510P00650000 | 2024-05-03 3:01PM EDT | 650.00 | 4.59 | 3.50 | 5.30 | -4.01 | -46.63% | 18 | 31 | 32.47% |
| URI240510P00652500 | 2024-05-02 10:55AM EDT | 652.50 | 13.50 | 5.10 | 6.30 | 0.00 | - | 1 | 12 | 33.16% |
| URI240510P00655000 | 2024-05-03 10:53AM EDT | 655.00 | 6.61 | 6.00 | 6.80 | -4.69 | -41.50% | 14 | 23 | 32.11% |
| URI240510P00660000 | 2024-05-03 3:25PM EDT | 660.00 | 7.74 | 6.90 | 8.90 | -4.34 | -35.93% | 9 | 17 | 32.58% |
| URI240510P00665000 | 2024-05-03 3:45PM EDT | 665.00 | 10.38 | 10.10 | 11.00 | -10.16 | -49.46% | 22 | 16 | 32.11% |
| URI240510P00670000 | 2024-05-03 3:48PM EDT | 670.00 | 12.71 | 12.80 | 13.70 | +4.71 | +58.88% | 16 | 4 | 32.39% |
| URI240510P00680000 | 2024-05-03 9:33AM EDT | 680.00 | 11.06 | 18.40 | 21.40 | -20.20 | -64.62% | 3 | 67 | 36.86% |
| URI240510P00685000 | 2024-05-01 10:15AM EDT | 685.00 | 35.58 | 19.50 | 25.40 | 0.00 | - | 1 | 11 | 38.61% |
| URI240510P00690000 | 2024-04-30 12:50PM EDT | 690.00 | 23.85 | 25.40 | 30.00 | 0.00 | - | 1 | 8 | 41.74% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 29.60 | 34.30 | 0.00 | - | - | 3 | 43.55% |
| URI240510P00700000 | 2024-05-03 11:20AM EDT | 700.00 | 36.15 | 33.70 | 39.50 | -5.15 | -12.47% | 1 | 29 | 48.15% |
| URI240510P00710000 | 2024-05-02 12:06PM EDT | 710.00 | 50.71 | 41.90 | 48.80 | 0.00 | - | 4 | 20 | 52.97% |
| URI240510P00720000 | 2024-05-02 12:06PM EDT | 720.00 | 60.20 | 51.60 | 59.00 | 0.00 | - | 2 | 7 | 60.63% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 61.40 | 68.50 | 0.00 | - | - | 1 | 65.06% |
© 2024 Yahoo. All rights reserved.