United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00490000 | 2024-04-25 9:37AM EDT | 490.00 | 168.00 | 197.30 | 205.00 | 0.00 | - | 1 | 2 | 109.18% |
| URI240503C00580000 | 2024-04-25 1:17PM EDT | 580.00 | 111.10 | 108.50 | 115.00 | 0.00 | - | 2 | 20 | 71.14% |
| URI240503C00635000 | 2024-04-26 3:52PM EDT | 635.00 | 55.00 | 53.80 | 59.80 | +19.80 | +56.25% | 2 | 8 | 57.83% |
| URI240503C00640000 | 2024-04-25 10:50AM EDT | 640.00 | 38.00 | 48.10 | 55.50 | 0.00 | - | 1 | 7 | 57.23% |
| URI240503C00645000 | 2024-04-25 3:03PM EDT | 645.00 | 52.19 | 43.10 | 50.80 | 0.00 | - | 18 | 8 | 54.60% |
| URI240503C00650000 | 2024-04-26 12:18PM EDT | 650.00 | 37.60 | 40.00 | 46.30 | -9.55 | -20.25% | 2 | 20 | 52.58% |
| URI240503C00660000 | 2024-04-25 3:12PM EDT | 660.00 | 31.60 | 33.00 | 36.40 | -7.32 | -18.81% | 4 | 4 | 44.67% |
| URI240503C00665000 | 2024-04-25 10:39AM EDT | 665.00 | 17.31 | 28.60 | 32.30 | 0.00 | - | 2 | 6 | 43.38% |
| URI240503C00670000 | 2024-04-26 11:09AM EDT | 670.00 | 23.90 | 24.70 | 28.10 | -4.50 | -15.85% | 1 | 26 | 41.33% |
| URI240503C00680000 | 2024-04-26 3:45PM EDT | 680.00 | 17.88 | 18.20 | 19.80 | -2.42 | -11.92% | 16 | 23 | 36.26% |
| URI240503C00685000 | 2024-04-26 3:52PM EDT | 685.00 | 16.30 | 15.30 | 16.80 | -2.62 | -13.85% | 63 | 15 | 36.07% |
| URI240503C00690000 | 2024-04-26 3:56PM EDT | 690.00 | 12.50 | 12.70 | 13.30 | -3.50 | -21.88% | 33 | 9 | 33.81% |
| URI240503C00695000 | 2024-04-26 3:56PM EDT | 695.00 | 10.70 | 10.10 | 11.10 | -2.20 | -17.05% | 42 | 10 | 34.20% |
| URI240503C00697500 | 2024-04-26 3:56PM EDT | 697.50 | 9.10 | 8.90 | 10.30 | -4.10 | -31.06% | 4 | 14 | 34.90% |
| URI240503C00700000 | 2024-04-26 3:35PM EDT | 700.00 | 8.50 | 8.00 | 9.00 | -1.80 | -17.48% | 248 | 210 | 34.07% |
| URI240503C00710000 | 2024-04-26 3:11PM EDT | 710.00 | 6.14 | 5.00 | 5.70 | -2.06 | -25.12% | 8 | 25 | 33.92% |
| URI240503C00720000 | 2024-04-26 1:00PM EDT | 720.00 | 3.30 | 2.80 | 3.40 | -1.05 | -24.14% | 33 | 54 | 33.76% |
| URI240503C00730000 | 2024-04-26 3:59PM EDT | 730.00 | 1.60 | 0.25 | 1.95 | -1.22 | -43.26% | 1 | 37 | 33.83% |
| URI240503C00740000 | 2024-04-26 1:42PM EDT | 740.00 | 0.95 | 0.85 | 5.10 | -1.30 | -57.78% | 112 | 44 | 53.71% |
| URI240503C00750000 | 2024-04-25 2:41PM EDT | 750.00 | 1.35 | 0.35 | 1.00 | 0.00 | - | 9 | 15 | 38.33% |
| URI240503C00755000 | 2024-04-26 3:13PM EDT | 755.00 | 0.55 | 0.20 | 4.70 | -0.95 | -63.33% | 4 | 2 | 50.53% |
| URI240503C00810000 | 2024-04-08 11:23AM EDT | 810.00 | 4.40 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.34% |
| URI240503C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 20 | 4 | 50.59% |
| URI240503C00830000 | 2024-04-26 3:41PM EDT | 830.00 | 0.14 | 0.00 | 0.25 | -0.36 | -72.00% | 6 | 2 | 53.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00380000 | 2024-04-19 3:57PM EDT | 380.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 30 | 30 | 216.11% |
| URI240503P00440000 | 2024-04-25 3:18PM EDT | 440.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 3 | 98 | 121.09% |
| URI240503P00520000 | 2024-04-26 10:27AM EDT | 520.00 | 0.05 | 0.00 | 1.20 | -0.05 | -50.00% | 2 | 3 | 99.66% |
| URI240503P00530000 | 2024-04-15 11:27AM EDT | 530.00 | 1.01 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 76.37% |
| URI240503P00550000 | 2024-04-25 10:11AM EDT | 550.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 68.07% |
| URI240503P00560000 | 2024-04-26 3:44PM EDT | 560.00 | 0.13 | 0.00 | 0.25 | -0.48 | -78.69% | 6 | 4 | 61.91% |
| URI240503P00570000 | 2024-04-26 11:49AM EDT | 570.00 | 0.16 | 0.15 | 0.50 | -0.04 | -20.00% | 5 | 11 | 64.84% |
| URI240503P00580000 | 2024-04-25 2:01PM EDT | 580.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 68.21% |
| URI240503P00585000 | 2024-04-24 10:38AM EDT | 585.00 | 2.05 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 70.48% |
| URI240503P00590000 | 2024-04-24 1:01PM EDT | 590.00 | 2.96 | 0.05 | 2.35 | 0.00 | - | 4 | 10 | 68.38% |
| URI240503P00595000 | 2024-04-24 3:46PM EDT | 595.00 | 3.25 | 0.05 | 2.65 | 0.00 | - | 6 | 9 | 66.97% |
| URI240503P00600000 | 2024-04-26 11:39AM EDT | 600.00 | 0.30 | 0.15 | 1.25 | -0.05 | -14.29% | 1 | 59 | 56.25% |
| URI240503P00605000 | 2024-04-25 3:45PM EDT | 605.00 | 0.41 | 0.05 | 0.55 | 0.00 | - | 10 | 46 | 51.25% |
| URI240503P00610000 | 2024-04-25 3:58PM EDT | 610.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 17 | 22 | 54.88% |
| URI240503P00620000 | 2024-04-26 11:11AM EDT | 620.00 | 0.40 | 0.10 | 0.85 | -0.30 | -42.86% | 2 | 28 | 46.95% |
| URI240503P00625000 | 2024-04-26 3:59PM EDT | 625.00 | 0.25 | 0.25 | 1.15 | -0.57 | -69.51% | 23 | 42 | 47.02% |
| URI240503P00630000 | 2024-04-26 11:21AM EDT | 630.00 | 0.47 | 0.25 | 1.15 | -2.53 | -84.33% | 23 | 9 | 44.04% |
| URI240503P00635000 | 2024-04-26 12:59PM EDT | 635.00 | 0.85 | 0.20 | 1.05 | -10.55 | -92.54% | 1 | 7 | 40.21% |
| URI240503P00640000 | 2024-04-26 2:23PM EDT | 640.00 | 0.90 | 0.30 | 1.10 | -0.65 | -41.94% | 10 | 27 | 37.65% |
| URI240503P00650000 | 2024-04-26 3:39PM EDT | 650.00 | 1.80 | 0.65 | 1.90 | -0.70 | -28.00% | 13 | 45 | 36.60% |
| URI240503P00655000 | 2024-04-26 2:06PM EDT | 655.00 | 2.60 | 1.60 | 2.30 | -3.10 | -54.39% | 2 | 19 | 35.27% |
| URI240503P00660000 | 2024-04-26 3:58PM EDT | 660.00 | 2.50 | 1.00 | 4.80 | -2.03 | -44.81% | 19 | 28 | 41.81% |
| URI240503P00670000 | 2024-04-26 3:46PM EDT | 670.00 | 4.70 | 4.00 | 4.80 | -1.69 | -26.45% | 15 | 21 | 33.40% |
| URI240503P00675000 | 2024-04-26 3:35PM EDT | 675.00 | 6.70 | 5.30 | 9.20 | -2.30 | -25.56% | 7 | 16 | 42.06% |
| URI240503P00680000 | 2024-04-26 11:17AM EDT | 680.00 | 11.00 | 6.60 | 8.10 | -4.20 | -27.63% | 6 | 26 | 33.76% |
| URI240503P00685000 | 2024-04-26 3:52PM EDT | 685.00 | 9.68 | 9.00 | 9.80 | -3.97 | -29.08% | 15 | 3 | 32.86% |
| URI240503P00690000 | 2024-04-26 2:38PM EDT | 690.00 | 12.60 | 11.40 | 12.10 | -2.40 | -16.00% | 33 | 25 | 32.76% |
| URI240503P00695000 | 2024-04-26 2:43PM EDT | 695.00 | 13.50 | 13.90 | 14.80 | -3.40 | -20.12% | 13 | 3 | 32.89% |
| URI240503P00700000 | 2024-04-25 11:28AM EDT | 700.00 | 27.75 | 15.10 | 18.30 | 0.00 | - | 3 | 8 | 34.35% |
| URI240503P00710000 | 2024-04-26 1:35PM EDT | 710.00 | 25.30 | 20.40 | 25.80 | -32.44 | -56.18% | 17 | 6 | 36.65% |
| URI240503P00720000 | 2024-04-23 11:22AM EDT | 720.00 | 66.19 | 27.90 | 34.20 | 0.00 | - | 1 | 1 | 39.50% |
© 2024 Yahoo. All rights reserved.