United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00650000 | 2024-05-06 2:21PM EDT | 2024-05-10 | 29.40 | 14.60 | 19.50 | 0.00 | - | 3 | 2 | 34.34% |
| URI240517C00650000 | 2024-05-06 12:30PM EDT | 2024-05-17 | 23.00 | 22.40 | 24.70 | -9.60 | -29.45% | 1 | 71 | 33.36% |
| URI240524C00650000 | 2024-04-17 11:49AM EDT | 2024-05-24 | 31.02 | 26.50 | 28.60 | 0.00 | - | - | 2 | 33.09% |
| URI240531C00650000 | 2024-05-01 10:26AM EDT | 2024-05-31 | 29.97 | 29.40 | 31.80 | 0.00 | - | 2 | 6 | 32.88% |
| URI240621C00650000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 47.10 | 40.60 | 41.60 | 0.00 | - | 3 | 194 | 35.00% |
| URI240920C00650000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 77.85 | 67.60 | 70.80 | 0.00 | - | 6 | 69 | 38.63% |
| URI241220C00650000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 89.79 | 88.30 | 92.90 | 0.00 | - | 3 | 3 | 40.72% |
| URI250117C00650000 | 2024-05-03 9:52AM EDT | 2025-01-17 | 107.10 | 94.60 | 99.30 | 0.00 | - | 1 | 171 | 41.38% |
| URI260116C00650000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 141.10 | 145.00 | 152.80 | 0.00 | - | 1 | 27 | 42.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510P00650000 | 2024-05-08 10:12AM EDT | 2024-05-10 | 1.25 | 1.30 | 2.05 | +0.85 | +212.50% | 3 | 38 | 32.83% |
| URI240517P00650000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 7.40 | 6.50 | 7.20 | +3.20 | +76.19% | 6 | 196 | 32.59% |
| URI240524P00650000 | 2024-05-07 12:59PM EDT | 2024-05-24 | 5.52 | 9.20 | 10.20 | 0.00 | - | 17 | 42 | 30.82% |
| URI240531P00650000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 19.50 | 11.90 | 13.00 | 0.00 | - | 4 | 12 | 30.38% |
| URI240607P00650000 | 2024-05-01 12:18PM EDT | 2024-06-07 | 25.75 | 14.20 | 17.70 | 0.00 | - | - | 7 | 33.16% |
| URI240621P00650000 | 2024-05-08 9:52AM EDT | 2024-06-21 | 20.35 | 20.70 | 21.60 | +3.55 | +21.13% | 2 | 140 | 31.89% |
| URI240920P00650000 | 2024-05-02 11:08AM EDT | 2024-09-20 | 45.70 | 40.60 | 42.60 | 0.00 | - | 3 | 120 | 31.69% |
| URI241220P00650000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 52.15 | 55.80 | 58.50 | 0.00 | - | 3 | 3 | 32.31% |
| URI250117P00650000 | 2024-04-29 1:59PM EDT | 2025-01-17 | 48.60 | 57.90 | 63.90 | 0.00 | - | 1 | 117 | 32.98% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 2026-01-16 | 96.00 | 91.00 | 94.60 | 0.00 | - | 5 | 86 | 30.31% |
© 2024 Yahoo. All rights reserved.