United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-14 1:27PM EDT | 580.00 | 40.50 | 41.30 | 45.80 | 0.00 | - | 7 | 11 | 47.82% |
| URI240628C00600000 | 2024-06-14 3:15PM EDT | 600.00 | 24.70 | 27.30 | 29.40 | -2.60 | -9.52% | 2 | 8 | 41.66% |
| URI240628C00610000 | 2024-06-17 12:26PM EDT | 610.00 | 20.50 | 20.60 | 22.70 | -0.50 | -2.38% | 2 | 7 | 40.15% |
| URI240628C00615000 | 2024-06-14 1:50PM EDT | 615.00 | 17.59 | 18.50 | 19.90 | 0.00 | - | - | 2 | 39.96% |
| URI240628C00620000 | 2024-06-17 12:01PM EDT | 620.00 | 13.78 | 15.70 | 16.80 | -2.52 | -15.46% | 2 | 33 | 38.61% |
| URI240628C00625000 | 2024-06-14 2:26PM EDT | 625.00 | 13.99 | 13.40 | 14.30 | 0.00 | - | 5 | 7 | 38.09% |
| URI240628C00630000 | 2024-06-17 12:01PM EDT | 630.00 | 9.80 | 11.40 | 12.60 | -2.40 | -19.67% | 26 | 6 | 38.87% |
| URI240628C00632500 | 2024-06-14 11:22AM EDT | 632.50 | 6.50 | 10.30 | 11.50 | 0.00 | - | - | 1 | 38.51% |
| URI240628C00635000 | 2024-06-13 11:20AM EDT | 635.00 | 12.92 | 8.60 | 11.00 | 0.00 | - | 1 | 1 | 39.42% |
| URI240628C00640000 | 2024-06-14 3:53PM EDT | 640.00 | 8.70 | 7.70 | 8.70 | 0.00 | - | 4 | 20 | 37.78% |
| URI240628C00645000 | 2024-06-14 1:42PM EDT | 645.00 | 6.50 | 6.30 | 7.30 | +0.80 | +14.04% | 1 | 1 | 37.81% |
| URI240628C00650000 | 2024-06-17 12:47PM EDT | 650.00 | 4.82 | 5.00 | 6.10 | -17.08 | -77.99% | 2 | 1 | 37.87% |
| URI240628C00655000 | 2024-06-14 3:52PM EDT | 655.00 | 4.60 | 4.10 | 5.10 | 0.00 | - | 1 | 2 | 38.05% |
| URI240628C00660000 | 2024-06-04 2:14PM EDT | 660.00 | 12.70 | 3.00 | 4.30 | 0.00 | - | 1 | 6 | 38.41% |
| URI240628C00662500 | 2024-06-14 1:13PM EDT | 662.50 | 3.08 | 2.80 | 3.80 | 0.00 | - | 3 | 3 | 38.09% |
| URI240628C00665000 | 2024-06-17 12:47PM EDT | 665.00 | 2.58 | 2.65 | 3.40 | -0.02 | -0.77% | 2 | 6 | 37.98% |
| URI240628C00670000 | 2024-06-14 2:12PM EDT | 670.00 | 2.80 | 2.10 | 2.85 | 0.00 | - | 3 | 8 | 38.37% |
| URI240628C00675000 | 2024-06-13 11:44AM EDT | 675.00 | 2.60 | 1.60 | 2.35 | 0.00 | - | 1 | 13 | 38.61% |
| URI240628C00680000 | 2024-06-04 10:51AM EDT | 680.00 | 8.80 | 1.05 | 2.10 | 0.00 | - | 1 | 6 | 39.70% |
| URI240628C00685000 | 2024-06-13 1:14PM EDT | 685.00 | 2.50 | 0.90 | 1.55 | 0.00 | - | 3 | 3 | 38.88% |
| URI240628C00690000 | 2024-06-17 10:23AM EDT | 690.00 | 1.30 | 0.60 | 1.35 | +0.10 | +8.33% | 4 | 17 | 39.69% |
| URI240628C00695000 | 2024-06-12 11:29AM EDT | 695.00 | 5.70 | 0.40 | 2.55 | 0.00 | - | - | 2 | 48.60% |
| URI240628C00700000 | 2024-06-17 1:31PM EDT | 700.00 | 0.90 | 0.45 | 1.10 | -0.10 | -10.00% | 2 | 12 | 41.81% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 5.03 | 0.05 | 1.55 | 0.00 | - | 4 | 10 | 48.93% |
| URI240628C00720000 | 2024-06-17 1:29PM EDT | 720.00 | 0.45 | 0.10 | 1.50 | -2.56 | -85.05% | 2 | 12 | 52.37% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 56.03% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 52.71% |
| URI240628C00750000 | 2024-06-11 12:21PM EDT | 750.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 52.49% |
| URI240628C00760000 | 2024-05-31 10:27AM EDT | 760.00 | 2.21 | 0.05 | 5.20 | 0.00 | - | 1 | 2 | 74.70% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.05 | 3.00 | 0.00 | - | 6 | 6 | 70.01% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.05 | 5.20 | 0.00 | - | 6 | 6 | 81.75% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.05 | 4.80 | 0.00 | - | - | 2 | 87.04% |
| URI240628C00820000 | 2024-05-13 10:12AM EDT | 820.00 | 3.70 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 92.44% |
| URI240628C00860000 | 2024-06-17 9:36AM EDT | 860.00 | 0.10 | 0.00 | 0.30 | +0.05 | +100.00% | 5 | 16 | 70.61% |
| URI240628C00900000 | 2024-06-17 9:42AM EDT | 900.00 | 0.05 | 0.00 | 1.50 | -0.08 | -61.54% | 1 | 1 | 96.39% |
| URI240628C00930000 | 2024-06-13 1:33PM EDT | 930.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 83.40% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 105.62% |
| URI240628C00960000 | 2024-06-12 2:57PM EDT | 960.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 17 | 93.65% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 63 | 95.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-17 9:48AM EDT | 360.00 | 0.10 | 0.00 | 0.25 | -0.45 | -81.82% | 65 | 203 | 113.28% |
| URI240628P00390000 | 2024-06-17 10:35AM EDT | 390.00 | 0.07 | 0.05 | 1.35 | -0.03 | -30.00% | 4 | 3 | 121.44% |
| URI240628P00470000 | 2024-06-03 1:51PM EDT | 470.00 | 1.92 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 88.84% |
| URI240628P00480000 | 2024-06-03 1:51PM EDT | 480.00 | 2.02 | 0.05 | 4.40 | 0.00 | - | 2 | 2 | 89.58% |
| URI240628P00500000 | 2024-05-24 1:19PM EDT | 500.00 | 1.43 | 0.10 | 1.10 | 0.00 | - | 3 | 3 | 60.55% |
| URI240628P00530000 | 2024-06-17 10:01AM EDT | 530.00 | 1.05 | 0.10 | 2.20 | -1.59 | -60.23% | 1 | 3 | 52.25% |
| URI240628P00535000 | 2024-06-14 11:06AM EDT | 535.00 | 1.85 | 0.40 | 1.15 | 0.00 | - | - | 1 | 49.67% |
| URI240628P00540000 | 2024-06-17 11:31AM EDT | 540.00 | 1.15 | 0.85 | 1.00 | -1.36 | -54.18% | 12 | 1 | 45.75% |
| URI240628P00545000 | 2024-06-11 1:25PM EDT | 545.00 | 1.60 | 1.00 | 1.35 | 0.00 | - | - | 1 | 46.11% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 1.15 | 2.05 | 0.00 | - | 1 | 4 | 48.06% |
| URI240628P00560000 | 2024-06-14 11:40AM EDT | 560.00 | 4.30 | 1.80 | 2.25 | 0.00 | - | 1 | 3 | 43.49% |
| URI240628P00570000 | 2024-06-14 12:07PM EDT | 570.00 | 5.15 | 2.60 | 3.30 | 0.00 | - | 1 | 16 | 42.38% |
| URI240628P00580000 | 2024-06-14 1:06PM EDT | 580.00 | 6.00 | 3.70 | 4.40 | 0.00 | - | 4 | 26 | 40.05% |
| URI240628P00585000 | 2024-06-14 10:38AM EDT | 585.00 | 11.25 | 4.60 | 5.40 | 0.00 | - | 1 | 2 | 39.87% |
| URI240628P00590000 | 2024-06-17 10:37AM EDT | 590.00 | 7.78 | 5.70 | 6.70 | -2.37 | -23.35% | 3 | 5 | 40.06% |
| URI240628P00595000 | 2024-06-11 3:54PM EDT | 595.00 | 7.60 | 6.70 | 7.70 | 0.00 | - | - | 1 | 38.92% |
| URI240628P00600000 | 2024-06-14 2:52PM EDT | 600.00 | 10.92 | 8.10 | 9.10 | 0.00 | - | 8 | 91 | 38.41% |
| URI240628P00605000 | 2024-06-14 1:13PM EDT | 605.00 | 13.62 | 9.60 | 10.90 | 0.00 | - | 4 | 5 | 38.39% |
| URI240628P00610000 | 2024-06-17 1:26PM EDT | 610.00 | 12.25 | 11.40 | 12.80 | -1.55 | -11.23% | 4 | 77 | 38.07% |
| URI240628P00615000 | 2024-06-17 9:48AM EDT | 615.00 | 18.49 | 13.60 | 14.90 | +1.66 | +9.86% | 1 | 8 | 37.70% |
| URI240628P00620000 | 2024-06-17 1:30PM EDT | 620.00 | 16.00 | 15.80 | 16.90 | -4.05 | -20.20% | 4 | 111 | 36.59% |
| URI240628P00625000 | 2024-06-12 1:09PM EDT | 625.00 | 11.80 | 18.50 | 19.80 | 0.00 | - | - | 14 | 36.96% |
| URI240628P00630000 | 2024-06-14 11:49AM EDT | 630.00 | 32.50 | 20.90 | 23.20 | 0.00 | - | 1 | 42 | 37.95% |
| URI240628P00635000 | 2024-06-14 3:49PM EDT | 635.00 | 27.23 | 23.80 | 26.30 | 0.00 | - | 3 | 3 | 37.76% |
| URI240628P00640000 | 2024-06-12 12:12PM EDT | 640.00 | 18.30 | 27.10 | 31.00 | 0.00 | - | 12 | 81 | 40.96% |
| URI240628P00645000 | 2024-06-10 3:35PM EDT | 645.00 | 19.00 | 30.50 | 35.60 | 0.00 | - | - | 6 | 43.68% |
| URI240628P00650000 | 2024-06-13 2:18PM EDT | 650.00 | 33.00 | 34.00 | 38.80 | 0.00 | - | 1 | 70 | 42.51% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 42.10 | 47.90 | 0.00 | - | 1 | 8 | 46.39% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 46.30 | 49.80 | 0.00 | - | 1 | 1 | 39.42% |
| URI240628P00670000 | 2024-06-17 10:20AM EDT | 670.00 | 58.18 | 50.80 | 56.10 | +0.44 | +0.76% | 4 | 13 | 46.59% |
| URI240628P00680000 | 2024-06-11 12:17PM EDT | 680.00 | 51.08 | 58.00 | 66.20 | 0.00 | - | 1 | 3 | 52.26% |
| URI240628P00690000 | 2024-06-03 2:19PM EDT | 690.00 | 61.48 | 67.80 | 74.90 | 0.00 | - | 12 | 3 | 52.36% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 87.10 | 94.90 | 0.00 | - | 4 | 6 | 61.51% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.