United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920C00290000 | 2024-03-13 2:04PM EDT | 290.00 | 392.27 | 386.00 | 394.50 | 0.00 | - | - | 10 | 179.78% |
| URI240920C00310000 | 2024-05-31 12:33PM EDT | 310.00 | 348.65 | 335.10 | 345.00 | 0.00 | - | 1 | 1 | 89.31% |
| URI240920C00320000 | 2024-06-20 9:30AM EDT | 320.00 | 329.50 | 325.10 | 335.00 | 0.00 | - | - | 10 | 85.90% |
| URI240920C00340000 | 2024-01-19 4:20PM EDT | 340.00 | 242.00 | 316.00 | 325.50 | 0.00 | - | 1 | 1 | 112.29% |
| URI240920C00350000 | 2024-06-12 10:53AM EDT | 350.00 | 314.20 | 296.10 | 306.00 | 0.00 | - | - | 5 | 80.50% |
| URI240920C00360000 | 2024-06-24 9:32AM EDT | 360.00 | 285.00 | 286.10 | 296.00 | 0.00 | - | - | 8 | 77.32% |
| URI240920C00370000 | 2024-01-25 4:23PM EDT | 370.00 | 289.80 | 295.40 | 305.00 | 0.00 | - | - | 7 | 118.69% |
| URI240920C00400000 | 2024-02-09 3:06PM EDT | 400.00 | 263.00 | 284.00 | 293.90 | 0.00 | - | 1 | 3 | 134.57% |
| URI240920C00410000 | 2024-02-09 3:07PM EDT | 410.00 | 253.50 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 130.86% |
| URI240920C00420000 | 2024-06-05 3:47PM EDT | 420.00 | 228.16 | 227.10 | 237.00 | 0.00 | - | 4 | 4 | 62.81% |
| URI240920C00430000 | 2024-06-11 3:43PM EDT | 430.00 | 204.05 | 218.00 | 227.00 | 0.00 | - | - | 1 | 61.21% |
| URI240920C00440000 | 2024-06-18 3:11PM EDT | 440.00 | 206.08 | 208.10 | 218.00 | 0.00 | - | 1 | 6 | 59.79% |
| URI240920C00450000 | 2024-03-25 12:21PM EDT | 450.00 | 271.80 | 212.70 | 222.00 | 0.00 | - | 2 | 3 | 82.58% |
| URI240920C00460000 | 2024-04-10 12:18PM EDT | 460.00 | 241.00 | 245.00 | 254.00 | 0.00 | - | 2 | 13 | 132.08% |
| URI240920C00480000 | 2024-05-29 3:45PM EDT | 480.00 | 180.98 | 171.40 | 178.10 | 0.00 | - | - | 1 | 52.34% |
| URI240920C00490000 | 2024-06-05 2:53PM EDT | 490.00 | 164.15 | 162.00 | 169.80 | 0.00 | - | 2 | 2 | 51.67% |
| URI240920C00500000 | 2024-06-20 10:50AM EDT | 500.00 | 155.52 | 153.00 | 159.40 | 0.00 | - | 1 | 15 | 54.45% |
| URI240920C00510000 | 2024-06-20 2:54PM EDT | 510.00 | 143.30 | 144.00 | 150.20 | 0.00 | - | 1 | 4 | 52.66% |
| URI240920C00520000 | 2024-02-12 12:18PM EDT | 520.00 | 180.75 | 178.30 | 183.70 | 0.00 | - | 2 | 4 | 95.95% |
| URI240920C00530000 | 2024-04-11 9:39AM EDT | 530.00 | 176.00 | 181.00 | 188.30 | 0.00 | - | 1 | 2 | 105.49% |
| URI240920C00540000 | 2024-06-04 10:22AM EDT | 540.00 | 111.18 | 117.50 | 124.00 | 0.00 | - | 1 | 4 | 48.58% |
| URI240920C00550000 | 2024-05-21 10:59AM EDT | 550.00 | 160.00 | 106.00 | 112.60 | 0.00 | - | 2 | 13 | 43.88% |
| URI240920C00560000 | 2024-05-02 3:10PM EDT | 560.00 | 129.04 | 126.00 | 132.80 | 0.00 | - | 1 | 7 | 68.43% |
| URI240920C00570000 | 2024-05-06 3:17PM EDT | 570.00 | 132.98 | 96.20 | 101.20 | 0.00 | - | 1 | 5 | 46.92% |
| URI240920C00580000 | 2024-06-18 10:25AM EDT | 580.00 | 73.70 | 86.50 | 91.40 | 0.00 | - | 1 | 3 | 43.80% |
| URI240920C00590000 | 2024-06-28 11:27AM EDT | 590.00 | 74.90 | 79.70 | 83.40 | +6.00 | +8.71% | 2 | 9 | 42.34% |
| URI240920C00600000 | 2024-06-27 3:16PM EDT | 600.00 | 68.40 | 73.20 | 76.50 | +10.20 | +17.53% | 1 | 223 | 41.72% |
| URI240920C00610000 | 2024-06-26 10:39AM EDT | 610.00 | 66.90 | 66.30 | 72.10 | +11.90 | +21.64% | 6 | 26 | 43.05% |
| URI240920C00620000 | 2024-06-26 3:41PM EDT | 620.00 | 49.63 | 60.40 | 63.60 | 0.00 | - | 2 | 24 | 40.55% |
| URI240920C00630000 | 2024-06-28 10:25AM EDT | 630.00 | 55.30 | 54.60 | 60.40 | +10.90 | +24.55% | 13 | 65 | 42.31% |
| URI240920C00640000 | 2024-06-26 10:49AM EDT | 640.00 | 39.45 | 49.50 | 51.20 | 0.00 | - | 1 | 64 | 38.84% |
| URI240920C00650000 | 2024-06-24 1:35PM EDT | 650.00 | 45.10 | 44.60 | 45.90 | 0.00 | - | 13 | 82 | 38.34% |
| URI240920C00660000 | 2024-06-28 1:25PM EDT | 660.00 | 36.90 | 39.70 | 41.30 | -4.00 | -9.78% | 2 | 64 | 38.15% |
| URI240920C00670000 | 2024-06-28 10:48AM EDT | 670.00 | 36.10 | 35.30 | 36.50 | +10.45 | +40.74% | 1 | 47 | 37.53% |
| URI240920C00680000 | 2024-06-25 3:30PM EDT | 680.00 | 29.00 | 31.00 | 35.10 | -0.20 | -0.68% | 1 | 101 | 39.43% |
| URI240920C00690000 | 2024-06-14 10:57AM EDT | 690.00 | 18.30 | 27.50 | 30.50 | 0.00 | - | 2 | 87 | 38.48% |
| URI240920C00700000 | 2024-06-28 10:08AM EDT | 700.00 | 24.00 | 23.80 | 25.20 | +5.40 | +29.03% | 3 | 129 | 36.63% |
| URI240920C00710000 | 2024-06-14 9:47AM EDT | 710.00 | 16.25 | 21.10 | 23.70 | 0.00 | - | 1 | 121 | 37.80% |
| URI240920C00720000 | 2024-06-27 2:41PM EDT | 720.00 | 12.55 | 18.30 | 20.30 | 0.00 | - | 6 | 118 | 37.06% |
| URI240920C00730000 | 2024-06-24 9:54AM EDT | 730.00 | 18.00 | 13.90 | 18.70 | 0.00 | - | 4 | 38 | 37.75% |
| URI240920C00740000 | 2024-06-24 10:06AM EDT | 740.00 | 16.20 | 12.30 | 17.70 | 0.00 | - | 2 | 33 | 38.87% |
| URI240920C00750000 | 2024-06-27 12:30PM EDT | 750.00 | 7.80 | 11.70 | 14.20 | 0.00 | - | 7 | 50 | 37.27% |
| URI240920C00760000 | 2024-06-27 2:42PM EDT | 760.00 | 7.80 | 10.10 | 12.40 | +0.95 | +13.87% | 2 | 23 | 37.16% |
| URI240920C00770000 | 2024-06-14 1:54PM EDT | 770.00 | 8.10 | 8.60 | 10.70 | 0.00 | - | 2 | 21 | 36.93% |
| URI240920C00780000 | 2024-06-14 10:50AM EDT | 780.00 | 5.80 | 7.30 | 9.80 | +0.30 | +5.45% | 5 | 16 | 37.49% |
| URI240920C00790000 | 2024-06-28 3:15PM EDT | 790.00 | 6.00 | 6.10 | 10.80 | -10.10 | -62.73% | 1 | 40 | 40.38% |
| URI240920C00800000 | 2024-06-28 2:43PM EDT | 800.00 | 5.25 | 5.10 | 9.80 | -0.05 | -0.94% | 1 | 29 | 40.68% |
| URI240920C00810000 | 2024-05-10 2:13PM EDT | 810.00 | 20.90 | 7.00 | 8.70 | 0.00 | - | 1 | 23 | 40.70% |
| URI240920C00820000 | 2024-05-30 10:14AM EDT | 820.00 | 8.90 | 3.30 | 8.40 | 0.00 | - | 3 | 123 | 41.74% |
| URI240920C00830000 | 2024-06-24 1:16PM EDT | 830.00 | 4.30 | 2.25 | 8.00 | 0.00 | - | 2 | 97 | 42.57% |
| URI240920C00840000 | 2024-06-03 9:40AM EDT | 840.00 | 7.40 | 2.60 | 6.10 | 0.00 | - | 1 | 19 | 40.86% |
| URI240920C00850000 | 2024-06-25 2:58PM EDT | 850.00 | 2.60 | 2.20 | 5.80 | 0.00 | - | 3 | 38 | 41.63% |
| URI240920C00860000 | 2024-05-30 11:36AM EDT | 860.00 | 5.70 | 2.00 | 4.40 | 0.00 | - | 3 | 36 | 40.16% |
| URI240920C00870000 | 2024-06-06 1:07PM EDT | 870.00 | 2.70 | 0.95 | 3.40 | 0.00 | - | 2 | 54 | 39.08% |
| URI240920C00880000 | 2024-06-17 9:30AM EDT | 880.00 | 1.70 | 0.80 | 3.10 | 0.00 | - | 1 | 25 | 39.45% |
| URI240920C00890000 | 2024-05-28 2:10PM EDT | 890.00 | 4.11 | 0.40 | 4.80 | 0.00 | - | 1 | 23 | 44.55% |
| URI240920C00900000 | 2024-06-26 3:34PM EDT | 900.00 | 1.00 | 0.60 | 2.50 | 0.00 | - | 1 | 14 | 39.92% |
| URI240920C00910000 | 2024-05-08 3:23PM EDT | 910.00 | 5.00 | 1.20 | 2.90 | 0.00 | - | 1 | 6 | 42.14% |
| URI240920C00920000 | 2024-05-30 11:43AM EDT | 920.00 | 2.55 | 0.45 | 2.25 | 0.00 | - | 1 | 49 | 41.16% |
| URI240920C00930000 | 2024-06-27 10:29AM EDT | 930.00 | 1.60 | 0.40 | 2.15 | 0.00 | - | 3 | 5 | 41.80% |
| URI240920C00940000 | 2024-05-09 9:55AM EDT | 940.00 | 3.60 | 0.65 | 5.60 | 0.00 | - | 3 | 4 | 51.83% |
| URI240920C00950000 | 2024-05-30 10:29AM EDT | 950.00 | 1.85 | 0.30 | 1.95 | 0.00 | - | 1 | 51 | 42.99% |
| URI240920C00960000 | 2024-05-01 3:56PM EDT | 960.00 | 2.60 | 0.70 | 5.60 | 0.00 | - | 4 | 7 | 53.96% |
| URI240920C01000000 | 2024-06-27 1:26PM EDT | 1,000.00 | 1.20 | 0.15 | 1.65 | 0.00 | - | 1 | 5 | 46.21% |
| URI240920C01020000 | 2024-04-30 9:49AM EDT | 1,020.00 | 2.75 | 0.35 | 1.65 | 0.00 | - | 1 | 4 | 47.89% |
| URI240920C01060000 | 2024-06-05 10:08AM EDT | 1,060.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 53.35% |
| URI240920C01080000 | 2024-06-24 10:05AM EDT | 1,080.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 23 | 50.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240920P00280000 | 2024-06-10 1:34PM EDT | 280.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 77.78% |
| URI240920P00290000 | 2024-01-25 3:50PM EDT | 290.00 | 1.10 | 0.05 | 5.10 | 0.00 | - | 6 | 9 | 92.08% |
| URI240920P00300000 | 2024-03-05 2:25PM EDT | 300.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 1 | 11 | 84.36% |
| URI240920P00310000 | 2023-12-18 12:56PM EDT | 310.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | - | 2 | 93.40% |
| URI240920P00320000 | 2023-12-18 1:01PM EDT | 320.00 | 4.10 | 0.60 | 8.60 | 0.00 | - | - | 3 | 91.81% |
| URI240920P00330000 | 2024-05-22 11:25AM EDT | 330.00 | 2.67 | 0.00 | 5.60 | 0.00 | - | 1 | 4 | 79.97% |
| URI240920P00350000 | 2024-04-29 9:49AM EDT | 350.00 | 0.80 | 0.85 | 2.30 | 0.00 | - | 30 | 49 | 66.63% |
| URI240920P00370000 | 2024-01-25 11:18AM EDT | 370.00 | 4.40 | 2.00 | 7.10 | 0.00 | - | 7 | 5 | 75.10% |
| URI240920P00380000 | 2024-01-24 1:03PM EDT | 380.00 | 7.70 | 2.40 | 7.50 | 0.00 | - | 1 | 4 | 73.43% |
| URI240920P00390000 | 2024-04-23 3:26PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| URI240920P00400000 | 2024-06-21 3:00PM EDT | 400.00 | 1.05 | 0.40 | 2.35 | 0.00 | - | 1 | 122 | 52.48% |
| URI240920P00410000 | 2024-06-26 3:50PM EDT | 410.00 | 1.50 | 0.55 | 2.50 | 0.00 | - | 1 | 2 | 51.01% |
| URI240920P00420000 | 2024-02-08 3:25PM EDT | 420.00 | 6.80 | 0.85 | 5.60 | 0.00 | - | 1 | 0 | 56.16% |
| URI240920P00430000 | 2024-04-18 3:55PM EDT | 430.00 | 5.20 | 1.15 | 2.55 | 0.00 | - | 1 | 31 | 51.06% |
| URI240920P00440000 | 2024-03-20 2:00PM EDT | 440.00 | 3.95 | 5.60 | 7.00 | 0.00 | - | 2 | 9 | 59.77% |
| URI240920P00450000 | 2024-06-14 10:20AM EDT | 450.00 | 5.00 | 1.10 | 3.00 | 0.00 | - | 1 | 18 | 47.85% |
| URI240920P00460000 | 2024-06-10 1:34PM EDT | 460.00 | 3.49 | 0.95 | 3.40 | 0.00 | - | 3 | 14 | 46.70% |
| URI240920P00470000 | 2024-06-04 9:36AM EDT | 470.00 | 6.63 | 2.00 | 4.40 | 0.00 | - | 2 | 31 | 47.05% |
| URI240920P00480000 | 2024-06-11 3:59PM EDT | 480.00 | 6.00 | 1.35 | 5.70 | 0.00 | - | 2 | 22 | 47.61% |
| URI240920P00490000 | 2024-05-06 11:30AM EDT | 490.00 | 4.72 | 5.60 | 7.00 | 0.00 | - | 1 | 118 | 47.69% |
| URI240920P00500000 | 2024-06-27 10:54AM EDT | 500.00 | 5.50 | 3.80 | 5.40 | 0.00 | - | 2 | 422 | 41.89% |
| URI240920P00510000 | 2024-06-04 11:13AM EDT | 510.00 | 11.66 | 3.40 | 8.90 | 0.00 | - | 920 | 925 | 45.72% |
| URI240920P00520000 | 2024-06-26 3:49PM EDT | 520.00 | 8.55 | 4.30 | 10.00 | 0.00 | - | 2 | 340 | 44.72% |
| URI240920P00530000 | 2024-06-27 1:12PM EDT | 530.00 | 10.11 | 6.40 | 8.30 | 0.00 | - | 4 | 41 | 39.40% |
| URI240920P00540000 | 2024-06-28 3:15PM EDT | 540.00 | 8.60 | 7.80 | 9.70 | -3.28 | -27.61% | 2 | 46 | 38.81% |
| URI240920P00550000 | 2024-06-28 3:05PM EDT | 550.00 | 10.39 | 9.40 | 11.10 | -3.85 | -27.04% | 2 | 902 | 37.98% |
| URI240920P00560000 | 2024-06-26 3:34PM EDT | 560.00 | 16.35 | 11.00 | 13.10 | 0.00 | - | 4 | 47 | 37.66% |
| URI240920P00570000 | 2024-06-28 2:56PM EDT | 570.00 | 14.30 | 12.90 | 15.70 | -2.67 | -15.73% | 4 | 40 | 37.71% |
| URI240920P00580000 | 2024-06-26 10:25AM EDT | 580.00 | 18.00 | 15.40 | 17.40 | -3.40 | -15.89% | 5 | 66 | 36.49% |
| URI240920P00590000 | 2024-06-24 1:17PM EDT | 590.00 | 19.50 | 17.50 | 20.20 | 0.00 | - | 2 | 32 | 36.16% |
| URI240920P00600000 | 2024-06-28 9:46AM EDT | 600.00 | 23.70 | 20.50 | 23.50 | +2.20 | +10.23% | 12 | 162 | 36.00% |
| URI240920P00610000 | 2024-06-27 11:12AM EDT | 610.00 | 32.55 | 23.80 | 26.30 | 0.00 | - | 3 | 27 | 35.10% |
| URI240920P00620000 | 2024-06-27 11:12AM EDT | 620.00 | 36.82 | 27.60 | 30.40 | 0.00 | - | 5 | 58 | 35.06% |
| URI240920P00630000 | 2024-06-21 10:06AM EDT | 630.00 | 41.09 | 31.40 | 34.40 | 0.00 | - | 2 | 60 | 34.62% |
| URI240920P00640000 | 2024-06-28 11:57AM EDT | 640.00 | 39.50 | 36.00 | 37.80 | -6.40 | -13.94% | 20 | 100 | 33.40% |
| URI240920P00650000 | 2024-06-28 1:07PM EDT | 650.00 | 45.00 | 41.20 | 42.40 | -8.00 | -15.09% | 2 | 126 | 32.88% |
| URI240920P00660000 | 2024-06-28 2:53PM EDT | 660.00 | 48.30 | 46.20 | 47.80 | -0.60 | -1.23% | 1 | 33 | 32.69% |
| URI240920P00670000 | 2024-06-28 3:15PM EDT | 670.00 | 52.30 | 51.40 | 53.40 | +0.10 | +0.19% | 2 | 41 | 32.35% |
| URI240920P00680000 | 2024-06-11 11:01AM EDT | 680.00 | 70.60 | 55.70 | 61.00 | 0.00 | - | 2 | 247 | 33.37% |
| URI240920P00690000 | 2024-06-25 1:01PM EDT | 690.00 | 75.40 | 62.30 | 68.20 | 0.00 | - | 3 | 45 | 33.80% |
| URI240920P00700000 | 2024-06-13 9:42AM EDT | 700.00 | 72.80 | 69.10 | 74.20 | -15.99 | -18.01% | 1 | 136 | 32.92% |
| URI240920P00710000 | 2024-05-22 1:11PM EDT | 710.00 | 59.60 | 82.20 | 87.30 | 0.00 | - | 3 | 33 | 38.10% |
| URI240920P00720000 | 2024-06-27 3:36PM EDT | 720.00 | 105.20 | 82.40 | 90.00 | 0.00 | - | 1 | 16 | 33.72% |
| URI240920P00730000 | 2024-05-28 12:16PM EDT | 730.00 | 82.10 | 110.90 | 115.90 | 0.00 | - | 1 | 10 | 50.36% |
| URI240920P00740000 | 2024-04-08 11:13AM EDT | 740.00 | 80.70 | 87.70 | 92.70 | 0.00 | - | - | 1 | 0.00% |
| URI240920P00750000 | 2024-04-08 11:06AM EDT | 750.00 | 86.60 | 93.50 | 98.60 | 0.00 | - | - | 2 | 0.00% |
| URI240920P00760000 | 2024-03-13 3:49PM EDT | 760.00 | 115.20 | 110.80 | 117.00 | 0.00 | - | 1 | 2 | 25.51% |
| URI240920P00770000 | 2024-06-14 3:45PM EDT | 770.00 | 159.10 | 123.10 | 130.80 | 0.00 | - | 2 | 2 | 32.90% |
| URI240920P00780000 | 2024-05-01 9:54AM EDT | 780.00 | 129.90 | 117.20 | 122.50 | 0.00 | - | - | 0 | 0.00% |
| URI240920P00800000 | 2024-06-14 3:45PM EDT | 800.00 | 184.60 | 149.80 | 157.80 | 0.00 | - | 1 | 0 | 32.70% |
| URI240920P00860000 | 2024-04-02 2:07PM EDT | 860.00 | 177.25 | 194.50 | 202.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240920P00960000 | 2024-04-02 2:07PM EDT | 960.00 | 269.80 | 292.00 | 301.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.