UK markets open in 3 hours 50 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,902.78 -292.82 (-1.53%) CRUDE OIL
77.03 -0.54 (-0.70%) GOLD FUTURES
2,371.40 -21.50 (-0.90%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,549.45 -426.00 (-0.77%)
United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00710000 | 2024-05-22 3:07PM EDT | 2024-05-24 | 0.95 | 0.60 | 0.90 | -2.24 | -70.22% | 22 | 57 | 40.21% |
| URI240531C00710000 | 2024-05-21 1:39PM EDT | 2024-05-31 | 6.22 | 3.40 | 4.10 | 0.00 | - | 1 | 17 | 31.28% |
| URI240607C00710000 | 2024-05-22 10:44AM EDT | 2024-06-07 | 9.03 | 6.60 | 11.20 | -0.47 | -4.95% | 4 | 1 | 38.31% |
| URI240614C00710000 | 2024-05-22 1:58PM EDT | 2024-06-14 | 12.50 | 8.70 | 15.20 | -7.50 | -37.50% | 10 | 37 | 38.30% |
| URI240621C00710000 | 2024-05-22 2:31PM EDT | 2024-06-21 | 14.20 | 14.50 | 15.80 | -4.60 | -24.47% | 5 | 123 | 34.35% |
| URI240628C00710000 | 2024-05-15 1:23PM EDT | 2024-06-28 | 32.62 | 16.10 | 20.70 | 0.00 | - | - | 1 | 36.86% |
| URI240719C00710000 | 2024-05-21 12:35PM EDT | 2024-07-19 | 29.60 | 24.50 | 25.80 | 0.00 | - | 5 | 11 | 34.29% |
| URI240920C00710000 | 2024-05-22 2:35PM EDT | 2024-09-20 | 44.40 | 44.90 | 46.60 | -7.10 | -13.79% | 7 | 136 | 37.14% |
| URI241220C00710000 | 2024-05-20 3:34PM EDT | 2024-12-20 | 79.35 | 66.60 | 69.70 | 0.00 | - | 2 | 4 | 39.20% |
| URI250117C00710000 | 2024-05-01 12:53PM EDT | 2025-01-17 | 64.70 | 73.30 | 79.40 | 0.00 | - | 5 | 65 | 41.23% |
| URI250620C00710000 | 2024-05-06 2:22PM EDT | 2025-06-20 | 99.08 | 98.20 | 105.70 | 0.00 | - | - | 1 | 41.51% |
| URI260116C00710000 | 2024-03-28 3:08PM EDT | 2026-01-16 | 165.44 | 136.40 | 144.00 | 0.00 | - | 3 | 0 | 44.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00710000 | 2024-05-22 2:57PM EDT | 2024-05-24 | 27.90 | 25.70 | 31.60 | +7.39 | +36.03% | 2 | 26 | 67.02% |
| URI240531P00710000 | 2024-05-15 12:27PM EDT | 2024-05-31 | 15.71 | 26.70 | 32.80 | 0.00 | - | 2 | 5 | 35.25% |
| URI240614P00710000 | 2024-05-17 10:09AM EDT | 2024-06-14 | 37.65 | 32.90 | 41.00 | 0.00 | - | 2 | 3 | 35.79% |
| URI240621P00710000 | 2024-05-21 12:02PM EDT | 2024-06-21 | 34.31 | 35.70 | 40.80 | 0.00 | - | 3 | 69 | 31.06% |
| URI240628P00710000 | 2024-05-16 11:03AM EDT | 2024-06-28 | 36.00 | 39.80 | 43.80 | 0.00 | - | - | 6 | 31.67% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 35.90 | 45.30 | 47.80 | 0.00 | - | 1 | 3 | 29.17% |
| URI240920P00710000 | 2024-05-22 1:11PM EDT | 2024-09-20 | 59.60 | 61.50 | 63.80 | -5.20 | -8.02% | 3 | 30 | 30.62% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 2024-12-20 | 65.60 | 76.70 | 80.60 | 0.00 | - | 4 | 4 | 31.26% |
| URI250117P00710000 | 2024-05-20 1:02PM EDT | 2025-01-17 | 72.60 | 79.60 | 87.00 | 0.00 | - | 3 | 29 | 32.29% |
| URI250620P00710000 | 2024-05-10 12:20PM EDT | 2025-06-20 | 96.30 | 97.00 | 103.00 | 0.00 | - | - | 34 | 30.86% |
| URI260116P00710000 | 2024-04-01 10:20AM EDT | 2026-01-16 | 110.00 | 126.50 | 134.00 | 0.00 | - | 3 | 3 | 33.82% |
© 2024 Yahoo. All rights reserved.