United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240510C00490000 | 2024-04-29 3:31PM EDT | 490.00 | 219.87 | 180.10 | 187.70 | 0.00 | - | - | 1 | 183.08% |
| URI240510C00500000 | 2024-04-16 1:30PM EDT | 500.00 | 160.00 | 170.10 | 178.20 | 0.00 | - | - | 10 | 102.54% |
| URI240510C00580000 | 2024-04-18 2:00PM EDT | 580.00 | 65.15 | 90.10 | 98.00 | 0.00 | - | - | 1 | 104.14% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 600.00 | 91.50 | 70.00 | 77.00 | 0.00 | - | - | 0 | 79.52% |
| URI240510C00620000 | 2024-04-22 11:25AM EDT | 620.00 | 27.60 | 49.40 | 56.80 | 0.00 | - | - | 1 | 61.27% |
| URI240510C00625000 | 2024-05-01 10:00AM EDT | 625.00 | 37.09 | 45.10 | 53.10 | 0.00 | - | - | 6 | 64.58% |
| URI240510C00630000 | 2024-05-01 10:00AM EDT | 630.00 | 33.14 | 39.60 | 46.60 | 0.00 | - | - | 6 | 51.54% |
| URI240510C00640000 | 2024-04-23 9:30AM EDT | 640.00 | 25.25 | 31.80 | 36.80 | 0.00 | - | 1 | 4 | 44.03% |
| URI240510C00642500 | 2024-05-03 9:43AM EDT | 642.50 | 37.25 | 28.20 | 35.00 | 0.00 | - | 1 | 1 | 45.35% |
| URI240510C00645000 | 2024-05-02 12:47PM EDT | 645.00 | 21.70 | 27.00 | 32.80 | 0.00 | - | - | 1 | 44.41% |
| URI240510C00647500 | 2024-05-02 10:04AM EDT | 647.50 | 15.90 | 25.70 | 32.00 | 0.00 | - | - | 1 | 49.32% |
| URI240510C00650000 | 2024-05-03 9:54AM EDT | 650.00 | 34.21 | 24.00 | 27.80 | 0.00 | - | 20 | 14 | 39.56% |
| URI240510C00652500 | 2024-05-03 11:22AM EDT | 652.50 | 19.20 | 21.20 | 25.00 | 0.00 | - | 1 | 2 | 35.79% |
| URI240510C00660000 | 2024-05-03 3:50PM EDT | 660.00 | 14.15 | 16.70 | 18.80 | 0.00 | - | 2 | 20 | 33.14% |
| URI240510C00662500 | 2024-05-03 1:19PM EDT | 662.50 | 13.60 | 14.50 | 16.30 | 0.00 | - | 2 | 4 | 30.30% |
| URI240510C00665000 | 2024-05-03 3:59PM EDT | 665.00 | 11.00 | 12.90 | 14.80 | 0.00 | - | 3 | 9 | 30.82% |
| URI240510C00667500 | 2024-05-03 1:20PM EDT | 667.50 | 11.20 | 11.60 | 13.90 | 0.00 | - | 3 | 12 | 32.96% |
| URI240510C00670000 | 2024-05-03 3:55PM EDT | 670.00 | 8.50 | 10.90 | 12.20 | 0.00 | - | 35 | 31 | 32.10% |
| URI240510C00675000 | 2024-05-06 9:52AM EDT | 675.00 | 11.00 | 8.10 | 8.60 | +4.50 | +69.23% | 7 | 19 | 28.86% |
| URI240510C00680000 | 2024-05-06 11:13AM EDT | 680.00 | 5.40 | 6.20 | 7.30 | +0.70 | +14.89% | 14 | 16 | 31.68% |
| URI240510C00685000 | 2024-05-06 10:00AM EDT | 685.00 | 6.40 | 4.40 | 5.30 | +2.10 | +48.84% | 15 | 7 | 31.00% |
| URI240510C00690000 | 2024-05-06 11:19AM EDT | 690.00 | 3.40 | 2.75 | 3.40 | -0.10 | -2.63% | 8 | 79 | 29.17% |
| URI240510C00695000 | 2024-05-06 11:03AM EDT | 695.00 | 2.38 | 2.05 | 2.65 | +0.23 | +10.70% | 13 | 32 | 30.54% |
| URI240510C00700000 | 2024-05-06 10:37AM EDT | 700.00 | 2.10 | 1.25 | 1.60 | +0.55 | +35.48% | 7 | 49 | 29.27% |
| URI240510C00705000 | 2024-05-06 11:01AM EDT | 705.00 | 1.28 | 0.95 | 1.25 | +0.09 | +7.56% | 20 | 13 | 30.70% |
| URI240510C00710000 | 2024-05-06 10:17AM EDT | 710.00 | 1.05 | 0.60 | 0.85 | +0.25 | +31.25% | 20 | 17 | 30.97% |
| URI240510C00715000 | 2024-05-06 10:51AM EDT | 715.00 | 0.68 | 0.35 | 0.70 | -0.62 | -47.69% | 22 | 7 | 32.64% |
| URI240510C00720000 | 2024-05-06 9:54AM EDT | 720.00 | 0.60 | 0.15 | 0.55 | +0.05 | +9.09% | 4 | 23 | 33.89% |
| URI240510C00725000 | 2024-05-06 10:22AM EDT | 725.00 | 0.50 | 0.10 | 0.50 | +0.07 | +16.28% | 4 | 102 | 36.01% |
| URI240510C00730000 | 2024-05-02 1:42PM EDT | 730.00 | 0.73 | 0.05 | 1.50 | 0.00 | - | 14 | 27 | 48.98% |
| URI240510C00735000 | 2024-05-03 3:32PM EDT | 735.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 28 | 78 | 40.60% |
| URI240510C00740000 | 2024-04-30 10:04AM EDT | 740.00 | 3.84 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 48.07% |
| URI240510C00750000 | 2024-05-03 10:11AM EDT | 750.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 15 | 27 | 53.47% |
| URI240510C00760000 | 2024-04-29 11:28AM EDT | 760.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | - | 2 | 58.35% |
| URI240510C00770000 | 2024-04-29 3:38PM EDT | 770.00 | 1.80 | 0.05 | 1.50 | 0.00 | - | 4 | 5 | 63.43% |
| URI240510C00790000 | 2024-04-29 1:39PM EDT | 790.00 | 0.97 | 0.05 | 1.50 | 0.00 | - | - | 19 | 73.14% |
| URI240510C00800000 | 2024-04-29 1:39PM EDT | 800.00 | 0.77 | 0.05 | 1.50 | 0.00 | - | - | 19 | 77.83% |
| URI240510C00810000 | 2024-05-06 11:08AM EDT | 810.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 19 | 2 | 60.35% |
| URI240510C00870000 | 2024-04-30 12:44PM EDT | 870.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 77.34% |
| URI240510C00900000 | 2024-04-25 9:34AM EDT | 900.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 105.03% |
| URI240510C00930000 | 2024-04-26 11:19AM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
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 | 171.29% |
| URI240510P00440000 | 2024-04-26 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 12 | 142.38% |
| URI240510P00510000 | 2024-05-06 11:07AM EDT | 510.00 | 0.05 | 0.05 | 0.20 | -0.63 | -92.65% | 16 | 5 | 94.73% |
| URI240510P00530000 | 2024-04-17 9:30AM EDT | 530.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 106.74% |
| URI240510P00535000 | 2024-05-03 12:39PM EDT | 535.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 103.17% |
| URI240510P00550000 | 2024-04-17 10:54AM EDT | 550.00 | 3.95 | 0.05 | 1.45 | 0.00 | - | - | 1 | 92.09% |
| URI240510P00555000 | 2024-05-01 3:44PM EDT | 555.00 | 0.18 | 0.05 | 1.20 | 0.00 | - | - | 1 | 85.94% |
| URI240510P00560000 | 2024-04-29 9:30AM EDT | 560.00 | 0.82 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 85.62% |
| URI240510P00570000 | 2024-05-01 2:55PM EDT | 570.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 20 | 55 | 78.71% |
| URI240510P00575000 | 2024-04-22 12:12PM EDT | 575.00 | 7.65 | 0.05 | 1.50 | 0.00 | - | - | 1 | 75.24% |
| URI240510P00580000 | 2024-05-02 10:08AM EDT | 580.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 71.83% |
| URI240510P00585000 | 2024-05-02 10:42AM EDT | 585.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | - | 9 | 68.41% |
| URI240510P00590000 | 2024-05-01 3:00PM EDT | 590.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 8 | 64.99% |
| URI240510P00595000 | 2024-05-06 9:38AM EDT | 595.00 | 0.25 | 0.05 | 1.50 | -0.25 | -50.00% | 3 | 4 | 61.57% |
| URI240510P00600000 | 2024-05-03 11:12AM EDT | 600.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 37 | 51.66% |
| URI240510P00605000 | 2024-05-06 10:29AM EDT | 605.00 | 0.20 | 0.05 | 0.75 | -0.70 | -77.78% | 1 | 34 | 54.39% |
| URI240510P00610000 | 2024-05-03 2:29PM EDT | 610.00 | 0.32 | 0.10 | 1.50 | 0.00 | - | 4 | 45 | 51.66% |
| URI240510P00615000 | 2024-05-06 9:32AM EDT | 615.00 | 0.40 | 0.15 | 1.50 | -0.35 | -46.67% | 10 | 20 | 55.52% |
| URI240510P00620000 | 2024-05-06 9:31AM EDT | 620.00 | 0.40 | 0.05 | 0.45 | -0.15 | -27.27% | 2 | 35 | 39.99% |
| URI240510P00625000 | 2024-05-02 12:36PM EDT | 625.00 | 3.65 | 0.05 | 1.45 | 0.00 | - | 1 | 45 | 47.50% |
| URI240510P00630000 | 2024-05-03 3:51PM EDT | 630.00 | 1.00 | 0.35 | 0.80 | 0.00 | - | 12 | 32 | 37.84% |
| URI240510P00635000 | 2024-05-06 9:57AM EDT | 635.00 | 0.95 | 0.55 | 0.90 | -0.76 | -44.44% | 9 | 25 | 35.29% |
| URI240510P00640000 | 2024-05-06 11:16AM EDT | 640.00 | 1.10 | 0.80 | 1.15 | -1.31 | -54.36% | 32 | 33 | 33.72% |
| URI240510P00642500 | 2024-05-06 10:38AM EDT | 642.50 | 1.07 | 0.95 | 1.45 | -5.20 | -82.93% | 5 | 7 | 33.94% |
| URI240510P00645000 | 2024-05-03 11:20AM EDT | 645.00 | 1.25 | 1.15 | 1.70 | -2.92 | -70.02% | 2 | 14 | 33.51% |
| URI240510P00647500 | 2024-05-06 11:07AM EDT | 647.50 | 1.91 | 1.60 | 2.15 | -2.14 | -52.84% | 2 | 7 | 33.97% |
| URI240510P00650000 | 2024-05-06 10:06AM EDT | 650.00 | 1.90 | 1.75 | 2.25 | -2.69 | -58.61% | 2 | 35 | 32.29% |
| URI240510P00652500 | 2024-05-06 9:40AM EDT | 652.50 | 3.03 | 1.95 | 3.00 | -10.47 | -77.56% | 2 | 12 | 33.59% |
| URI240510P00655000 | 2024-05-06 10:17AM EDT | 655.00 | 2.90 | 2.55 | 3.60 | -3.71 | -56.13% | 14 | 29 | 33.75% |
| URI240510P00657500 | 2024-05-03 3:14PM EDT | 657.50 | 7.00 | 3.00 | 4.10 | 0.00 | - | 3 | 9 | 33.20% |
| URI240510P00660000 | 2024-05-06 11:10AM EDT | 660.00 | 4.50 | 3.60 | 4.80 | -3.24 | -41.86% | 11 | 20 | 33.16% |
| URI240510P00662500 | 2024-05-06 10:40AM EDT | 662.50 | 4.10 | 4.50 | 5.70 | -5.20 | -55.91% | 2 | 12 | 33.53% |
| URI240510P00665000 | 2024-05-03 3:45PM EDT | 665.00 | 10.38 | 5.70 | 6.60 | 0.00 | - | 22 | 27 | 33.57% |
| URI240510P00667500 | 2024-05-03 3:41PM EDT | 667.50 | 11.36 | 6.60 | 7.60 | 0.00 | - | 3 | 3 | 33.64% |
| URI240510P00670000 | 2024-05-06 11:10AM EDT | 670.00 | 8.10 | 7.80 | 8.40 | -4.61 | -36.27% | 67 | 20 | 32.76% |
| URI240510P00675000 | 2024-05-06 9:54AM EDT | 675.00 | 10.20 | 10.10 | 11.40 | -5.12 | -33.42% | 1 | 14 | 34.60% |
| URI240510P00680000 | 2024-05-06 10:43AM EDT | 680.00 | 11.50 | 12.00 | 13.70 | +0.44 | +3.98% | 7 | 68 | 33.00% |
| URI240510P00685000 | 2024-05-01 10:15AM EDT | 685.00 | 35.58 | 15.20 | 17.90 | 0.00 | - | 1 | 11 | 36.51% |
| URI240510P00690000 | 2024-04-30 12:50PM EDT | 690.00 | 23.85 | 17.90 | 22.90 | 0.00 | - | 1 | 8 | 42.13% |
| URI240510P00695000 | 2024-04-25 3:13PM EDT | 695.00 | 20.08 | 21.90 | 26.80 | 0.00 | - | - | 3 | 43.32% |
| URI240510P00700000 | 2024-05-03 11:20AM EDT | 700.00 | 36.15 | 25.20 | 31.60 | 0.00 | - | 1 | 29 | 47.38% |
| URI240510P00705000 | 2024-04-29 3:31PM EDT | 705.00 | 15.50 | 30.30 | 37.00 | 0.00 | - | - | 3 | 53.60% |
| URI240510P00710000 | 2024-05-02 12:06PM EDT | 710.00 | 50.71 | 35.10 | 42.10 | 0.00 | - | 4 | 20 | 58.50% |
| URI240510P00720000 | 2024-05-02 12:06PM EDT | 720.00 | 60.20 | 44.70 | 51.50 | 0.00 | - | 2 | 7 | 64.39% |
| URI240510P00725000 | 2024-04-29 11:37AM EDT | 725.00 | 29.80 | 48.50 | 56.60 | 0.00 | - | - | 1 | 68.87% |
| URI240510P00730000 | 2024-04-24 9:30AM EDT | 730.00 | 72.65 | 53.70 | 61.60 | 0.00 | - | - | 1 | 50.21% |
© 2024 Yahoo. All rights reserved.