United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00380000 | 2024-06-20 11:58AM EDT | 380.00 | 259.75 | 264.00 | 273.00 | 0.00 | - | - | 3 | 119.73% |
| URI240719C00400000 | 2024-06-21 2:19PM EDT | 400.00 | 235.97 | 244.00 | 253.80 | 0.00 | - | 10 | 10 | 113.75% |
| URI240719C00440000 | 2024-06-18 9:59AM EDT | 440.00 | 179.00 | 204.10 | 214.00 | 0.00 | - | - | 2 | 95.43% |
| URI240719C00460000 | 2024-06-24 10:25AM EDT | 460.00 | 193.14 | 184.10 | 194.00 | 0.00 | - | 1 | 1 | 86.11% |
| URI240719C00490000 | 2024-06-11 1:20PM EDT | 490.00 | 144.62 | 154.10 | 164.00 | 0.00 | - | - | 2 | 72.67% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 63.80 | 70.40 | 0.00 | - | 1 | 1 | 0.00% |
| URI240719C00570000 | 2024-06-24 10:11AM EDT | 570.00 | 83.40 | 77.00 | 85.00 | 0.00 | - | 20 | 25 | 57.78% |
| URI240719C00580000 | 2024-06-21 12:17PM EDT | 580.00 | 65.25 | 67.70 | 74.50 | 0.00 | - | 1 | 10 | 51.29% |
| URI240719C00590000 | 2024-06-18 10:16AM EDT | 590.00 | 45.36 | 59.40 | 66.10 | 0.00 | - | 5 | 12 | 49.81% |
| URI240719C00600000 | 2024-06-26 3:37PM EDT | 600.00 | 37.50 | 50.90 | 57.30 | 0.00 | - | 4 | 19 | 46.87% |
| URI240719C00610000 | 2024-06-28 1:57PM EDT | 610.00 | 40.15 | 43.40 | 48.90 | +13.20 | +48.98% | 2 | 65 | 44.26% |
| URI240719C00620000 | 2024-06-28 11:49AM EDT | 620.00 | 32.01 | 36.10 | 41.10 | +10.61 | +49.58% | 2 | 90 | 42.16% |
| URI240719C00630000 | 2024-06-28 10:01AM EDT | 630.00 | 30.01 | 26.60 | 32.40 | +13.01 | +76.53% | 7 | 53 | 37.79% |
| URI240719C00640000 | 2024-06-28 2:47PM EDT | 640.00 | 22.35 | 23.80 | 24.90 | +9.55 | +74.61% | 25 | 51 | 34.71% |
| URI240719C00650000 | 2024-06-28 3:57PM EDT | 650.00 | 19.00 | 18.60 | 19.40 | +9.35 | +96.89% | 49 | 164 | 33.84% |
| URI240719C00660000 | 2024-06-28 3:31PM EDT | 660.00 | 12.50 | 13.60 | 16.50 | +5.95 | +90.84% | 90 | 696 | 36.02% |
| URI240719C00670000 | 2024-06-28 2:44PM EDT | 670.00 | 9.70 | 10.00 | 11.30 | +3.50 | +56.45% | 13 | 42 | 33.20% |
| URI240719C00680000 | 2024-06-28 12:45PM EDT | 680.00 | 6.40 | 7.00 | 8.30 | +2.30 | +56.10% | 8 | 99 | 32.86% |
| URI240719C00690000 | 2024-06-28 3:57PM EDT | 690.00 | 5.40 | 4.90 | 6.10 | +2.27 | +72.52% | 7 | 61 | 32.88% |
| URI240719C00700000 | 2024-06-28 2:42PM EDT | 700.00 | 3.20 | 2.45 | 4.20 | +1.59 | +98.76% | 7 | 1,236 | 32.39% |
| URI240719C00710000 | 2024-06-28 1:49PM EDT | 710.00 | 1.93 | 1.90 | 3.00 | +0.79 | +69.30% | 3 | 46 | 32.57% |
| URI240719C00720000 | 2024-06-28 10:37AM EDT | 720.00 | 1.90 | 1.25 | 2.30 | +0.77 | +68.14% | 1 | 73 | 33.45% |
| URI240719C00730000 | 2024-06-28 10:42AM EDT | 730.00 | 1.25 | 0.80 | 1.55 | +0.42 | +50.60% | 10 | 29 | 33.30% |
| URI240719C00740000 | 2024-06-24 2:39PM EDT | 740.00 | 1.30 | 0.50 | 0.85 | 0.00 | - | 4 | 32 | 32.02% |
| URI240719C00750000 | 2024-06-27 11:26AM EDT | 750.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 2 | 41 | 34.55% |
| URI240719C00760000 | 2024-06-28 10:59AM EDT | 760.00 | 0.80 | 0.20 | 0.70 | -0.65 | -44.83% | 1 | 10 | 35.79% |
| URI240719C00770000 | 2024-06-18 1:24PM EDT | 770.00 | 0.77 | 0.15 | 3.00 | 0.00 | - | 4 | 12 | 51.06% |
| URI240719C00780000 | 2024-06-21 12:09PM EDT | 780.00 | 1.47 | 0.15 | 3.60 | 0.00 | - | 2 | 4 | 56.26% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 0.30 | 1.50 | 0.00 | - | - | 2 | 48.84% |
| URI240719C00800000 | 2024-06-24 2:36PM EDT | 800.00 | 0.35 | 0.10 | 4.20 | 0.00 | - | 10 | 30 | 55.05% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 57.65% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 55.91% |
| URI240719C00830000 | 2024-06-24 10:14AM EDT | 830.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 61.71% |
| URI240719C00850000 | 2024-06-26 9:30AM EDT | 850.00 | 0.20 | 0.10 | 4.40 | 0.00 | - | 1 | 32 | 67.47% |
| URI240719C01000000 | 2024-06-27 3:04PM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 53 | 61.13% |
| URI240719C01010000 | 2024-06-25 12:18PM EDT | 1,010.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 62.50% |
| URI240719C01020000 | 2024-06-28 9:47AM EDT | 1,020.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 49 | 63.67% |
| URI240719C01030000 | 2024-06-24 3:25PM EDT | 1,030.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 117 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00320000 | 2024-06-24 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 89 | 50.00% |
| URI240719P00350000 | 2024-06-26 9:48AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 63 | 82.81% |
| URI240719P00360000 | 2024-06-26 9:48AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 235 | 78.91% |
| URI240719P00440000 | 2024-06-20 1:01PM EDT | 440.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 78.47% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 70.48% |
| URI240719P00470000 | 2024-06-20 9:30AM EDT | 470.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 62.65% |
| URI240719P00500000 | 2024-06-24 2:37PM EDT | 500.00 | 0.50 | 0.15 | 1.45 | 0.00 | - | 7 | 9 | 55.88% |
| URI240719P00510000 | 2024-06-28 3:15PM EDT | 510.00 | 0.73 | 0.00 | 1.40 | -0.24 | -24.74% | 101 | 144 | 51.05% |
| URI240719P00520000 | 2024-06-28 1:51PM EDT | 520.00 | 0.31 | 0.10 | 1.45 | -0.96 | -75.59% | 2 | 37 | 54.18% |
| URI240719P00530000 | 2024-06-28 3:15PM EDT | 530.00 | 0.83 | 0.10 | 0.80 | +0.11 | +15.28% | 1 | 6 | 44.95% |
| URI240719P00540000 | 2024-06-27 2:22PM EDT | 540.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 1 | 25 | 39.89% |
| URI240719P00550000 | 2024-06-28 1:36PM EDT | 550.00 | 0.80 | 0.40 | 3.20 | -4.02 | -83.40% | 1 | 9 | 51.22% |
| URI240719P00560000 | 2024-06-28 3:53PM EDT | 560.00 | 1.04 | 0.55 | 1.55 | -1.54 | -59.69% | 3 | 46 | 39.25% |
| URI240719P00570000 | 2024-06-28 3:53PM EDT | 570.00 | 1.47 | 1.05 | 1.60 | -2.16 | -59.50% | 8 | 59 | 35.64% |
| URI240719P00580000 | 2024-06-28 3:38PM EDT | 580.00 | 2.26 | 1.70 | 2.25 | -2.84 | -55.69% | 14 | 210 | 34.58% |
| URI240719P00590000 | 2024-06-28 10:35AM EDT | 590.00 | 2.80 | 2.55 | 3.40 | -3.50 | -55.56% | 10 | 184 | 34.38% |
| URI240719P00600000 | 2024-06-28 1:44PM EDT | 600.00 | 5.00 | 4.00 | 4.40 | -4.50 | -47.37% | 24 | 326 | 32.65% |
| URI240719P00610000 | 2024-06-28 2:15PM EDT | 610.00 | 6.60 | 2.80 | 6.40 | -6.40 | -49.23% | 4 | 115 | 32.46% |
| URI240719P00620000 | 2024-06-28 3:40PM EDT | 620.00 | 9.15 | 7.20 | 9.10 | -8.35 | -47.71% | 7 | 216 | 32.42% |
| URI240719P00630000 | 2024-06-28 3:48PM EDT | 630.00 | 12.10 | 10.60 | 12.00 | -7.40 | -37.95% | 6 | 85 | 31.47% |
| URI240719P00640000 | 2024-06-26 9:59AM EDT | 640.00 | 15.00 | 14.80 | 15.70 | -8.00 | -34.78% | 10 | 54 | 30.67% |
| URI240719P00650000 | 2024-06-28 10:06AM EDT | 650.00 | 21.25 | 19.40 | 20.40 | -13.05 | -38.05% | 1 | 71 | 30.18% |
| URI240719P00660000 | 2024-06-24 3:12PM EDT | 660.00 | 27.65 | 24.00 | 25.90 | 0.00 | - | 4 | 41 | 29.62% |
| URI240719P00670000 | 2024-06-18 11:46AM EDT | 670.00 | 47.43 | 30.10 | 32.80 | 0.00 | - | 2 | 15 | 30.07% |
| URI240719P00680000 | 2024-06-28 9:38AM EDT | 680.00 | 39.00 | 36.90 | 40.40 | -30.12 | -43.58% | 2 | 13 | 30.57% |
| URI240719P00690000 | 2024-06-13 9:42AM EDT | 690.00 | 68.96 | 44.50 | 49.10 | 0.00 | - | 8 | 18 | 32.30% |
| URI240719P00700000 | 2024-06-28 2:41PM EDT | 700.00 | 55.40 | 52.40 | 57.90 | -21.04 | -27.52% | 2 | 9 | 33.50% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 65.40 | 71.10 | 0.00 | - | 1 | 3 | 45.02% |
| URI240719P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 93.55 | 70.50 | 76.90 | 0.00 | - | 1 | 0 | 37.95% |
| URI240719P00800000 | 2024-06-24 1:55PM EDT | 800.00 | 153.00 | 148.00 | 157.60 | 0.00 | - | 1 | 0 | 64.61% |
| URI240719P00810000 | 2024-06-20 3:49PM EDT | 810.00 | 171.26 | 158.00 | 168.00 | 0.00 | - | - | 0 | 68.83% |
© 2024 Yahoo. All rights reserved.