United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 199.40 | 159.50 | 166.80 | 0.00 | - | 1 | 1 | 71.52% |
| URI240719C00490000 | 2024-06-11 1:20PM EDT | 490.00 | 144.62 | 130.00 | 137.00 | 0.00 | - | - | 2 | 60.57% |
| URI240719C00560000 | 2024-05-28 10:22AM EDT | 560.00 | 117.00 | 67.00 | 71.00 | 0.00 | - | 1 | 1 | 47.89% |
| URI240719C00570000 | 2024-06-17 10:02AM EDT | 570.00 | 56.11 | 58.70 | 62.30 | -6.19 | -9.94% | 20 | 20 | 45.25% |
| URI240719C00580000 | 2024-06-14 10:36AM EDT | 580.00 | 40.00 | 51.60 | 54.70 | 0.00 | - | 10 | 15 | 44.01% |
| URI240719C00590000 | 2024-06-14 11:56AM EDT | 590.00 | 38.00 | 45.10 | 47.20 | 0.00 | - | 7 | 12 | 42.38% |
| URI240719C00600000 | 2024-06-17 9:30AM EDT | 600.00 | 37.70 | 38.30 | 41.10 | +2.30 | +6.50% | 2 | 17 | 42.19% |
| URI240719C00610000 | 2024-06-17 2:14PM EDT | 610.00 | 32.20 | 32.30 | 33.70 | +7.70 | +31.43% | 23 | 15 | 39.52% |
| URI240719C00620000 | 2024-06-17 2:13PM EDT | 620.00 | 26.90 | 26.70 | 28.00 | +0.58 | +2.20% | 24 | 27 | 38.54% |
| URI240719C00630000 | 2024-06-17 10:46AM EDT | 630.00 | 19.84 | 22.10 | 22.90 | -1.98 | -9.07% | 5 | 38 | 37.62% |
| URI240719C00640000 | 2024-06-14 2:54PM EDT | 640.00 | 17.79 | 17.80 | 18.30 | 0.00 | - | 4 | 51 | 36.62% |
| URI240719C00650000 | 2024-06-17 2:31PM EDT | 650.00 | 14.20 | 14.00 | 15.00 | -0.30 | -2.07% | 5 | 56 | 36.66% |
| URI240719C00660000 | 2024-06-17 10:46AM EDT | 660.00 | 9.50 | 10.70 | 11.60 | +1.60 | +20.25% | 13 | 26 | 35.79% |
| URI240719C00670000 | 2024-06-17 1:38PM EDT | 670.00 | 8.60 | 8.50 | 9.30 | +1.47 | +20.62% | 7 | 22 | 35.87% |
| URI240719C00680000 | 2024-06-14 12:43PM EDT | 680.00 | 5.48 | 6.50 | 7.10 | 0.00 | - | 3 | 20 | 35.40% |
| URI240719C00690000 | 2024-06-17 2:27PM EDT | 690.00 | 5.25 | 4.90 | 5.50 | +1.58 | +43.05% | 1 | 24 | 35.33% |
| URI240719C00700000 | 2024-06-17 2:09PM EDT | 700.00 | 4.00 | 3.70 | 4.30 | +0.20 | +5.26% | 1 | 516 | 35.48% |
| URI240719C00710000 | 2024-06-13 3:40PM EDT | 710.00 | 3.98 | 2.70 | 3.20 | 0.00 | - | 23 | 38 | 35.22% |
| URI240719C00720000 | 2024-06-17 10:38AM EDT | 720.00 | 1.90 | 1.90 | 2.55 | +0.28 | +17.28% | 1 | 19 | 35.67% |
| URI240719C00730000 | 2024-06-14 10:36AM EDT | 730.00 | 1.30 | 1.35 | 2.00 | 0.00 | - | 1 | 12 | 36.00% |
| URI240719C00740000 | 2024-06-17 1:10PM EDT | 740.00 | 1.49 | 0.90 | 1.60 | -0.36 | -19.46% | 2 | 25 | 36.48% |
| URI240719C00750000 | 2024-06-13 12:38PM EDT | 750.00 | 1.50 | 0.40 | 3.00 | 0.00 | - | 9 | 42 | 44.26% |
| URI240719C00760000 | 2024-06-07 10:21AM EDT | 760.00 | 2.95 | 0.30 | 1.70 | 0.00 | - | 1 | 6 | 41.15% |
| URI240719C00770000 | 2024-05-22 12:47PM EDT | 770.00 | 9.69 | 0.25 | 1.50 | 0.00 | - | - | 8 | 42.14% |
| URI240719C00780000 | 2024-06-04 11:02AM EDT | 780.00 | 1.45 | 0.20 | 3.00 | 0.00 | - | 1 | 4 | 50.83% |
| URI240719C00790000 | 2024-05-20 12:03PM EDT | 790.00 | 9.70 | 0.15 | 1.50 | 0.00 | - | - | 2 | 46.01% |
| URI240719C00800000 | 2024-06-12 10:01AM EDT | 800.00 | 1.25 | 0.05 | 1.50 | 0.00 | - | 1 | 30 | 47.88% |
| URI240719C00810000 | 2024-05-17 3:22PM EDT | 810.00 | 4.45 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 53.32% |
| URI240719C00820000 | 2024-05-17 3:22PM EDT | 820.00 | 3.65 | 0.15 | 2.85 | 0.00 | - | 1 | 1 | 51.50% |
| URI240719C00830000 | 2024-05-23 1:30PM EDT | 830.00 | 2.00 | 0.05 | 1.50 | 0.00 | - | - | 10 | 53.26% |
| URI240719C00850000 | 2024-05-31 3:21PM EDT | 850.00 | 0.55 | 0.05 | 5.10 | 0.00 | - | 30 | 31 | 62.63% |
| URI240719C01020000 | 2024-05-22 11:18AM EDT | 1,020.00 | 0.65 | 0.00 | 3.60 | 0.00 | - | - | 1 | 84.07% |
| URI240719C01030000 | 2024-06-17 1:41PM EDT | 1,030.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 3 | 44 | 56.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240719P00320000 | 2024-06-17 1:41PM EDT | 320.00 | 0.10 | 0.00 | 0.10 | -0.19 | -65.52% | 11 | 12 | 75.00% |
| URI240719P00350000 | 2024-05-22 11:15AM EDT | 350.00 | 0.50 | 0.05 | 5.10 | 0.00 | - | - | 2 | 109.51% |
| URI240719P00360000 | 2024-06-03 9:30AM EDT | 360.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | 7 | 21 | 78.81% |
| URI240719P00460000 | 2024-05-31 3:53PM EDT | 460.00 | 0.91 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 51.23% |
| URI240719P00470000 | 2024-05-29 10:11AM EDT | 470.00 | 1.01 | 0.40 | 1.60 | 0.00 | - | - | 2 | 53.86% |
| URI240719P00500000 | 2024-06-17 10:53AM EDT | 500.00 | 1.56 | 0.60 | 1.90 | -0.92 | -37.10% | 3 | 9 | 45.25% |
| URI240719P00510000 | 2024-06-11 3:09PM EDT | 510.00 | 1.83 | 1.55 | 2.00 | 0.00 | - | 1 | 2 | 42.31% |
| URI240719P00520000 | 2024-06-14 12:51PM EDT | 520.00 | 3.10 | 2.05 | 2.55 | 0.00 | - | 1 | 7 | 41.19% |
| URI240719P00530000 | 2024-06-17 12:47PM EDT | 530.00 | 3.30 | 2.70 | 3.30 | -1.75 | -34.65% | 1 | 5 | 40.28% |
| URI240719P00540000 | 2024-06-17 1:00PM EDT | 540.00 | 4.18 | 3.40 | 4.10 | -2.16 | -34.07% | 12 | 14 | 38.97% |
| URI240719P00550000 | 2024-06-17 11:55AM EDT | 550.00 | 6.30 | 4.50 | 5.20 | -1.60 | -20.25% | 5 | 8 | 37.93% |
| URI240719P00560000 | 2024-06-17 10:46AM EDT | 560.00 | 7.48 | 6.00 | 6.70 | -0.46 | -5.79% | 2 | 20 | 37.20% |
| URI240719P00570000 | 2024-06-17 1:38PM EDT | 570.00 | 8.45 | 7.80 | 8.50 | -0.66 | -7.24% | 1 | 13 | 36.37% |
| URI240719P00580000 | 2024-06-14 1:50PM EDT | 580.00 | 12.55 | 9.70 | 10.70 | 0.00 | - | 8 | 97 | 35.55% |
| URI240719P00590000 | 2024-06-17 10:46AM EDT | 590.00 | 14.91 | 12.30 | 13.30 | -0.94 | -5.93% | 2 | 126 | 34.65% |
| URI240719P00600000 | 2024-06-17 2:37PM EDT | 600.00 | 16.00 | 15.30 | 16.50 | -2.50 | -13.51% | 51 | 156 | 33.89% |
| URI240719P00610000 | 2024-06-17 1:51PM EDT | 610.00 | 20.24 | 19.20 | 20.10 | -2.20 | -9.80% | 3 | 107 | 32.89% |
| URI240719P00620000 | 2024-06-17 10:22AM EDT | 620.00 | 28.20 | 23.50 | 24.50 | +1.13 | +4.17% | 5 | 206 | 32.15% |
| URI240719P00630000 | 2024-06-17 1:08PM EDT | 630.00 | 31.00 | 28.40 | 29.60 | -0.10 | -0.32% | 1 | 42 | 31.46% |
| URI240719P00640000 | 2024-06-17 11:13AM EDT | 640.00 | 39.35 | 34.30 | 35.60 | -7.65 | -16.28% | 23 | 29 | 31.10% |
| URI240719P00650000 | 2024-06-12 11:34AM EDT | 650.00 | 27.30 | 40.40 | 42.30 | 0.00 | - | 2 | 65 | 30.83% |
| URI240719P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 60.62 | 46.90 | 50.00 | 0.00 | - | 1 | 42 | 31.24% |
| URI240719P00670000 | 2024-06-12 11:02AM EDT | 670.00 | 31.30 | 54.90 | 57.80 | 0.00 | - | 3 | 15 | 31.02% |
| URI240719P00680000 | 2024-06-14 1:16PM EDT | 680.00 | 69.12 | 62.20 | 66.20 | 0.00 | - | 1 | 13 | 31.10% |
| URI240719P00690000 | 2024-06-13 9:42AM EDT | 690.00 | 68.96 | 70.70 | 76.60 | 0.00 | - | 8 | 18 | 35.03% |
| URI240719P00700000 | 2024-06-13 3:39PM EDT | 700.00 | 76.44 | 79.60 | 85.60 | 0.00 | - | 4 | 14 | 35.63% |
| URI240719P00710000 | 2024-05-20 2:50PM EDT | 710.00 | 35.90 | 88.50 | 94.90 | 0.00 | - | 1 | 3 | 36.53% |
| URI240719P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 93.55 | 98.20 | 103.90 | 0.00 | - | 1 | 1 | 36.05% |
| URI240719P00800000 | 2024-05-21 2:05PM EDT | 800.00 | 109.80 | 176.10 | 184.20 | 0.00 | - | - | 1 | 54.82% |
© 2024 Yahoo. All rights reserved.