UK markets open in 2 hours 57 minutes
NIKKEI 225
38,690.63 -412.59 (-1.06%) HANG SENG
18,638.72 -229.99 (-1.22%) CRUDE OIL
76.87 0.00 (0.00%) GOLD FUTURES
2,331.20 -6.00 (-0.26%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,472.42 -1,228.91 (-2.25%)
United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00670000 | 2024-05-23 3:56PM EDT | 2024-05-24 | 3.50 | 3.20 | 4.00 | -14.34 | -80.38% | 14 | 12 | 39.15% |
| URI240531C00670000 | 2024-05-23 3:05PM EDT | 2024-05-31 | 8.85 | 9.70 | 11.10 | -15.05 | -62.97% | 22 | 10 | 32.04% |
| URI240607C00670000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 51.00 | 13.40 | 17.00 | 0.00 | - | 2 | 2 | 34.36% |
| URI240614C00670000 | 2024-05-23 2:31PM EDT | 2024-06-14 | 18.30 | 19.70 | 21.90 | -21.15 | -53.61% | 1 | 4 | 35.87% |
| URI240621C00670000 | 2024-05-23 10:27AM EDT | 2024-06-21 | 25.00 | 24.10 | 25.30 | -10.20 | -28.98% | 21 | 155 | 35.78% |
| URI240628C00670000 | 2024-05-16 11:17AM EDT | 2024-06-28 | 43.23 | 24.80 | 31.30 | 0.00 | - | - | 1 | 39.30% |
| URI240719C00670000 | 2024-05-23 11:23AM EDT | 2024-07-19 | 39.80 | 34.60 | 36.10 | -11.15 | -21.88% | 1 | 3 | 35.80% |
| URI240920C00670000 | 2024-05-23 1:20PM EDT | 2024-09-20 | 61.55 | 55.30 | 57.30 | -14.92 | -19.51% | 1 | 45 | 38.60% |
| URI241220C00670000 | 2024-04-23 11:42AM EDT | 2024-12-20 | 80.95 | 74.00 | 78.80 | 0.00 | - | - | 10 | 39.80% |
| URI250117C00670000 | 2024-05-22 1:07PM EDT | 2025-01-17 | 85.40 | 82.40 | 86.40 | -12.81 | -13.04% | 1 | 18 | 40.97% |
| URI250620C00670000 | 2024-05-08 12:48PM EDT | 2025-06-20 | 112.61 | 107.00 | 116.00 | 0.00 | - | - | 2 | 42.85% |
| URI260116C00670000 | 2024-05-23 11:38AM EDT | 2026-01-16 | 150.50 | 136.00 | 143.70 | +5.19 | +3.57% | 10 | 8 | 42.92% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00670000 | 2024-05-23 3:05PM EDT | 2024-05-24 | 9.89 | 5.10 | 7.90 | +7.46 | +307.00% | 32 | 106 | 44.07% |
| URI240531P00670000 | 2024-05-23 2:20PM EDT | 2024-05-31 | 14.50 | 12.70 | 14.40 | +7.20 | +98.63% | 6 | 108 | 32.23% |
| URI240607P00670000 | 2024-05-23 2:20PM EDT | 2024-06-07 | 19.30 | 17.70 | 19.70 | +10.45 | +118.08% | 1 | 32 | 33.38% |
| URI240614P00670000 | 2024-05-23 12:38PM EDT | 2024-06-14 | 22.80 | 21.00 | 25.90 | +7.80 | +52.00% | 2 | 8 | 37.06% |
| URI240621P00670000 | 2024-05-23 3:14PM EDT | 2024-06-21 | 27.28 | 24.70 | 26.10 | +8.63 | +46.27% | 18 | 833 | 32.55% |
| URI240628P00670000 | 2024-05-22 3:50PM EDT | 2024-06-28 | 21.39 | 26.70 | 29.90 | 0.00 | - | 2 | 7 | 33.76% |
| URI240920P00670000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 50.33 | 49.20 | 51.00 | +14.83 | +41.77% | 4 | 39 | 32.34% |
| URI250117P00670000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 55.10 | 67.70 | 73.40 | 0.00 | - | 1 | 57 | 33.38% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 2026-01-16 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 28.21% |
© 2024 Yahoo. All rights reserved.