United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
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 | 211.00% |
| URI240920C00310000 | 2024-05-31 12:33PM EDT | 310.00 | 348.65 | 309.40 | 318.00 | 0.00 | - | 1 | 1 | 81.31% |
| URI240920C00340000 | 2024-01-19 4:20PM EDT | 340.00 | 242.00 | 316.00 | 325.50 | 0.00 | - | 1 | 1 | 147.85% |
| URI240920C00350000 | 2024-06-12 10:53AM EDT | 350.00 | 314.20 | 270.30 | 279.80 | 0.00 | - | - | 5 | 73.73% |
| URI240920C00360000 | 2024-01-25 4:33PM EDT | 360.00 | 298.30 | 304.60 | 314.00 | 0.00 | - | - | 3 | 149.96% |
| URI240920C00370000 | 2024-01-25 4:23PM EDT | 370.00 | 289.80 | 295.40 | 305.00 | 0.00 | - | - | 7 | 145.95% |
| URI240920C00400000 | 2024-02-09 3:06PM EDT | 400.00 | 263.00 | 284.00 | 293.90 | 0.00 | - | 1 | 3 | 154.47% |
| URI240920C00410000 | 2024-02-09 3:07PM EDT | 410.00 | 253.50 | 275.00 | 284.40 | 0.00 | - | 1 | 1 | 150.03% |
| URI240920C00420000 | 2024-06-05 3:47PM EDT | 420.00 | 228.16 | 203.00 | 211.50 | 0.00 | - | 4 | 4 | 58.98% |
| URI240920C00430000 | 2024-06-11 3:43PM EDT | 430.00 | 204.05 | 194.00 | 202.80 | 0.00 | - | - | 1 | 58.55% |
| URI240920C00440000 | 2024-02-27 4:31PM EDT | 440.00 | 254.05 | 288.50 | 297.00 | 0.00 | - | 5 | 5 | 182.65% |
| URI240920C00450000 | 2024-03-25 12:21PM EDT | 450.00 | 271.80 | 212.70 | 222.00 | 0.00 | - | 2 | 3 | 104.82% |
| URI240920C00460000 | 2024-04-10 12:18PM EDT | 460.00 | 241.00 | 245.00 | 254.00 | 0.00 | - | 2 | 13 | 146.13% |
| URI240920C00480000 | 2024-05-29 3:45PM EDT | 480.00 | 180.98 | 148.50 | 154.80 | 0.00 | - | - | 1 | 54.39% |
| URI240920C00490000 | 2024-06-05 2:53PM EDT | 490.00 | 164.15 | 140.90 | 146.50 | 0.00 | - | 2 | 2 | 53.64% |
| URI240920C00500000 | 2024-06-05 12:09PM EDT | 500.00 | 151.30 | 131.40 | 137.90 | 0.00 | - | 1 | 16 | 52.33% |
| URI240920C00510000 | 2024-05-17 3:52PM EDT | 510.00 | 188.97 | 120.50 | 127.70 | 0.00 | - | 1 | 4 | 49.02% |
| URI240920C00520000 | 2024-02-12 12:18PM EDT | 520.00 | 180.75 | 178.30 | 183.70 | 0.00 | - | 2 | 4 | 108.50% |
| URI240920C00530000 | 2024-04-11 9:39AM EDT | 530.00 | 176.00 | 181.00 | 188.30 | 0.00 | - | 1 | 2 | 116.55% |
| URI240920C00540000 | 2024-06-04 10:22AM EDT | 540.00 | 111.18 | 98.90 | 105.40 | 0.00 | - | 1 | 4 | 47.85% |
| URI240920C00550000 | 2024-05-21 10:59AM EDT | 550.00 | 160.00 | 92.20 | 96.80 | 0.00 | - | 2 | 13 | 45.91% |
| URI240920C00560000 | 2024-05-02 3:10PM EDT | 560.00 | 129.04 | 126.00 | 132.80 | 0.00 | - | 1 | 7 | 80.48% |
| URI240920C00570000 | 2024-05-06 3:17PM EDT | 570.00 | 132.98 | 96.20 | 101.20 | 0.00 | - | 1 | 5 | 58.45% |
| URI240920C00580000 | 2024-06-13 10:32AM EDT | 580.00 | 73.00 | 70.50 | 75.70 | 0.00 | - | 1 | 3 | 43.49% |
| URI240920C00590000 | 2024-06-14 12:19PM EDT | 590.00 | 60.30 | 66.00 | 68.80 | 0.00 | - | 1 | 9 | 42.40% |
| URI240920C00600000 | 2024-06-14 12:16PM EDT | 600.00 | 54.83 | 59.70 | 62.80 | 0.00 | - | 4 | 259 | 41.85% |
| URI240920C00610000 | 2024-06-14 12:54PM EDT | 610.00 | 51.00 | 54.90 | 57.30 | 0.00 | - | 29 | 24 | 41.48% |
| URI240920C00620000 | 2024-06-14 12:16PM EDT | 620.00 | 44.55 | 49.90 | 50.90 | 0.00 | - | 8 | 17 | 40.15% |
| URI240920C00630000 | 2024-06-14 12:16PM EDT | 630.00 | 40.62 | 45.10 | 46.10 | 0.00 | - | 3 | 33 | 39.87% |
| URI240920C00640000 | 2024-06-13 3:53PM EDT | 640.00 | 40.70 | 40.30 | 41.30 | -4.30 | -9.56% | 1 | 49 | 39.34% |
| URI240920C00650000 | 2024-06-14 10:06AM EDT | 650.00 | 29.30 | 35.90 | 37.30 | 0.00 | - | 20 | 80 | 39.21% |
| URI240920C00660000 | 2024-06-14 1:54PM EDT | 660.00 | 31.00 | 30.90 | 33.20 | 0.00 | - | 3 | 64 | 38.77% |
| URI240920C00670000 | 2024-06-13 11:11AM EDT | 670.00 | 29.30 | 28.50 | 30.00 | 0.00 | - | 5 | 49 | 38.82% |
| URI240920C00680000 | 2024-06-12 10:50AM EDT | 680.00 | 43.30 | 24.90 | 27.00 | 0.00 | - | 3 | 87 | 38.81% |
| URI240920C00690000 | 2024-06-14 10:57AM EDT | 690.00 | 18.30 | 22.00 | 23.40 | 0.00 | - | 2 | 87 | 38.07% |
| URI240920C00700000 | 2024-06-14 10:49AM EDT | 700.00 | 15.40 | 19.70 | 21.30 | 0.00 | - | 2 | 113 | 38.41% |
| URI240920C00710000 | 2024-06-14 9:47AM EDT | 710.00 | 16.25 | 17.20 | 20.30 | 0.00 | - | 1 | 121 | 39.59% |
| URI240920C00720000 | 2024-06-14 10:43AM EDT | 720.00 | 11.40 | 13.50 | 19.10 | 0.00 | - | 4 | 116 | 40.47% |
| URI240920C00730000 | 2024-06-17 2:46PM EDT | 730.00 | 13.30 | 12.40 | 17.90 | +1.60 | +13.68% | 1 | 35 | 41.21% |
| URI240920C00740000 | 2024-06-10 3:13PM EDT | 740.00 | 19.17 | 11.20 | 14.00 | 0.00 | - | 1 | 31 | 39.03% |
| URI240920C00750000 | 2024-06-14 2:18PM EDT | 750.00 | 10.00 | 9.80 | 12.90 | 0.00 | - | 6 | 50 | 39.53% |
| URI240920C00760000 | 2024-06-14 11:25AM EDT | 760.00 | 7.15 | 8.50 | 10.10 | 0.00 | - | 2 | 23 | 37.86% |
| URI240920C00770000 | 2024-06-14 1:54PM EDT | 770.00 | 8.10 | 7.20 | 12.30 | 0.00 | - | 2 | 21 | 42.08% |
| URI240920C00780000 | 2024-06-14 10:50AM EDT | 780.00 | 5.50 | 6.10 | 7.10 | 0.00 | - | 5 | 16 | 36.78% |
| URI240920C00790000 | 2024-05-24 11:35AM EDT | 790.00 | 16.10 | 5.40 | 6.60 | 0.00 | - | 1 | 40 | 37.41% |
| URI240920C00800000 | 2024-06-17 1:49PM EDT | 800.00 | 5.00 | 4.60 | 5.60 | -3.47 | -40.97% | 1 | 30 | 37.10% |
| URI240920C00810000 | 2024-05-10 2:13PM EDT | 810.00 | 20.90 | 7.00 | 8.70 | 0.00 | - | 1 | 23 | 43.24% |
| URI240920C00820000 | 2024-05-30 10:14AM EDT | 820.00 | 8.90 | 3.30 | 5.70 | 0.00 | - | 3 | 123 | 39.81% |
| URI240920C00830000 | 2024-06-17 9:30AM EDT | 830.00 | 3.70 | 2.80 | 4.50 | +0.60 | +19.35% | 1 | 95 | 38.78% |
| URI240920C00840000 | 2024-06-03 9:40AM EDT | 840.00 | 7.40 | 2.30 | 3.10 | 0.00 | - | 1 | 19 | 36.81% |
| URI240920C00850000 | 2024-06-05 2:35PM EDT | 850.00 | 5.85 | 1.70 | 3.30 | 0.00 | - | 4 | 41 | 38.40% |
| URI240920C00860000 | 2024-05-30 11:36AM EDT | 860.00 | 5.70 | 1.50 | 0.00 | 0.00 | - | 3 | 36 | 12.50% |
| URI240920C00870000 | 2024-06-06 1:07PM EDT | 870.00 | 2.70 | 1.30 | 3.20 | 0.00 | - | 2 | 54 | 40.28% |
| URI240920C00880000 | 2024-06-17 9:30AM EDT | 880.00 | 1.70 | 1.15 | 2.15 | -0.30 | -15.00% | 1 | 25 | 38.27% |
| URI240920C00890000 | 2024-05-28 2:10PM EDT | 890.00 | 4.11 | 0.90 | 1.75 | 0.00 | - | 1 | 23 | 37.83% |
| URI240920C00900000 | 2024-05-03 12:42PM EDT | 900.00 | 5.20 | 3.00 | 6.90 | 0.00 | - | 1 | 13 | 51.27% |
| URI240920C00910000 | 2024-05-08 3:23PM EDT | 910.00 | 5.00 | 1.20 | 2.90 | 0.00 | - | 1 | 6 | 43.47% |
| URI240920C00920000 | 2024-05-30 11:43AM EDT | 920.00 | 2.55 | 0.05 | 4.80 | 0.00 | - | 1 | 49 | 49.20% |
| URI240920C00930000 | 2024-05-15 3:43PM EDT | 930.00 | 6.16 | 0.00 | 3.90 | 0.00 | - | 3 | 8 | 48.08% |
| URI240920C00940000 | 2024-05-09 9:55AM EDT | 940.00 | 3.60 | 0.65 | 5.60 | 0.00 | - | 3 | 4 | 52.93% |
| URI240920C00950000 | 2024-05-30 10:29AM EDT | 950.00 | 1.85 | 0.05 | 4.80 | 0.00 | - | 1 | 51 | 52.16% |
| URI240920C00960000 | 2024-05-01 3:56PM EDT | 960.00 | 2.60 | 0.70 | 5.60 | 0.00 | - | 4 | 7 | 54.89% |
| URI240920C01000000 | 2024-05-20 11:00AM EDT | 1,000.00 | 2.10 | 0.05 | 4.80 | 0.00 | - | 2 | 5 | 56.79% |
| URI240920C01020000 | 2024-04-30 9:49AM EDT | 1,020.00 | 2.75 | 0.35 | 1.65 | 0.00 | - | 1 | 4 | 48.43% |
| URI240920C01060000 | 2024-06-05 10:08AM EDT | 1,060.00 | 1.05 | 0.05 | 3.90 | 0.00 | - | 1 | 5 | 52.89% |
| URI240920C01080000 | 2024-06-05 10:12AM EDT | 1,080.00 | 0.85 | 0.05 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
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 | 0.05 | 1.35 | 0.00 | - | 3 | 12 | 70.12% |
| URI240920P00290000 | 2024-01-25 3:50PM EDT | 290.00 | 1.10 | 0.05 | 5.10 | 0.00 | - | 6 | 9 | 82.70% |
| URI240920P00300000 | 2024-03-05 2:25PM EDT | 300.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 1 | 11 | 75.56% |
| URI240920P00310000 | 2023-12-18 12:56PM EDT | 310.00 | 3.20 | 3.10 | 5.20 | 0.00 | - | - | 2 | 83.70% |
| URI240920P00320000 | 2023-12-18 1:01PM EDT | 320.00 | 4.10 | 0.60 | 8.60 | 0.00 | - | - | 3 | 82.14% |
| URI240920P00330000 | 2024-05-22 11:25AM EDT | 330.00 | 2.67 | 0.05 | 5.80 | 0.00 | - | 1 | 4 | 71.86% |
| URI240920P00350000 | 2024-04-29 9:49AM EDT | 350.00 | 0.80 | 0.85 | 2.30 | 0.00 | - | 30 | 49 | 58.95% |
| URI240920P00370000 | 2024-01-25 11:18AM EDT | 370.00 | 4.40 | 2.00 | 7.10 | 0.00 | - | 7 | 5 | 66.38% |
| URI240920P00380000 | 2024-01-24 1:03PM EDT | 380.00 | 7.70 | 2.40 | 7.50 | 0.00 | - | 1 | 4 | 64.74% |
| URI240920P00390000 | 2024-04-23 3:26PM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| URI240920P00400000 | 2024-06-17 10:54AM EDT | 400.00 | 1.75 | 1.55 | 4.70 | -0.96 | -35.42% | 5 | 116 | 53.34% |
| URI240920P00410000 | 2024-04-29 10:32AM EDT | 410.00 | 1.17 | 1.50 | 4.80 | 0.00 | - | 1 | 2 | 50.90% |
| URI240920P00420000 | 2024-02-08 3:25PM EDT | 420.00 | 6.80 | 0.85 | 5.60 | 0.00 | - | 1 | 0 | 55.35% |
| URI240920P00430000 | 2024-04-18 3:55PM EDT | 430.00 | 5.20 | 1.15 | 2.55 | 0.00 | - | 1 | 31 | 43.98% |
| URI240920P00440000 | 2024-03-20 2:00PM EDT | 440.00 | 3.95 | 5.60 | 7.00 | 0.00 | - | 2 | 9 | 51.60% |
| URI240920P00450000 | 2024-06-14 10:20AM EDT | 450.00 | 5.00 | 3.30 | 5.90 | 0.00 | - | 1 | 18 | 48.09% |
| URI240920P00460000 | 2024-06-10 1:34PM EDT | 460.00 | 3.49 | 4.10 | 8.50 | 0.00 | - | 3 | 14 | 50.52% |
| URI240920P00470000 | 2024-06-04 9:36AM EDT | 470.00 | 6.63 | 3.20 | 8.20 | 0.00 | - | 2 | 31 | 47.27% |
| URI240920P00480000 | 2024-06-11 3:59PM EDT | 480.00 | 6.00 | 4.50 | 7.90 | 0.00 | - | 2 | 22 | 44.09% |
| URI240920P00490000 | 2024-05-06 11:30AM EDT | 490.00 | 4.72 | 5.60 | 7.00 | 0.00 | - | 1 | 118 | 39.95% |
| URI240920P00500000 | 2024-06-07 11:58AM EDT | 500.00 | 7.31 | 6.70 | 9.80 | 0.00 | - | 1 | 419 | 41.76% |
| URI240920P00510000 | 2024-06-04 11:13AM EDT | 510.00 | 11.66 | 9.10 | 11.50 | 0.00 | - | 920 | 925 | 41.39% |
| URI240920P00520000 | 2024-06-12 1:31PM EDT | 520.00 | 9.40 | 10.00 | 14.20 | 0.00 | - | 3 | 340 | 41.99% |
| URI240920P00530000 | 2024-05-28 11:42AM EDT | 530.00 | 8.60 | 12.60 | 18.00 | 0.00 | - | 2 | 36 | 43.40% |
| URI240920P00540000 | 2024-06-14 1:05PM EDT | 540.00 | 17.52 | 15.00 | 16.40 | 0.00 | - | 3 | 46 | 38.65% |
| URI240920P00550000 | 2024-06-14 10:33AM EDT | 550.00 | 24.20 | 17.30 | 18.60 | 0.00 | - | 1 | 902 | 37.93% |
| URI240920P00560000 | 2024-06-14 3:46PM EDT | 560.00 | 22.20 | 20.00 | 21.70 | 0.00 | - | 1 | 42 | 37.85% |
| URI240920P00570000 | 2024-06-14 11:58AM EDT | 570.00 | 28.10 | 23.00 | 24.50 | 0.00 | - | 1 | 31 | 37.21% |
| URI240920P00580000 | 2024-06-14 3:52PM EDT | 580.00 | 28.40 | 25.80 | 27.60 | 0.00 | - | 3 | 56 | 36.58% |
| URI240920P00590000 | 2024-06-14 11:06AM EDT | 590.00 | 38.00 | 29.80 | 31.00 | 0.00 | - | 1 | 32 | 35.96% |
| URI240920P00600000 | 2024-06-14 3:13PM EDT | 600.00 | 35.70 | 33.80 | 35.00 | 0.00 | - | 7 | 170 | 35.57% |
| URI240920P00610000 | 2024-06-14 10:04AM EDT | 610.00 | 41.60 | 38.20 | 39.30 | -3.30 | -7.35% | 1 | 25 | 35.15% |
| URI240920P00620000 | 2024-06-17 2:26PM EDT | 620.00 | 42.90 | 42.80 | 43.80 | -8.85 | -17.10% | 1 | 53 | 34.61% |
| URI240920P00630000 | 2024-06-17 2:06PM EDT | 630.00 | 49.30 | 48.10 | 49.10 | -9.80 | -16.58% | 1 | 60 | 34.43% |
| URI240920P00640000 | 2024-06-12 11:34AM EDT | 640.00 | 41.30 | 53.30 | 54.20 | 0.00 | - | 3 | 37 | 33.82% |
| URI240920P00650000 | 2024-06-03 1:23PM EDT | 650.00 | 56.10 | 58.50 | 62.30 | 0.00 | - | 4 | 125 | 35.31% |
| URI240920P00660000 | 2024-06-03 1:23PM EDT | 660.00 | 61.80 | 63.70 | 68.50 | 0.00 | - | 1 | 32 | 35.05% |
| URI240920P00670000 | 2024-06-17 9:49AM EDT | 670.00 | 76.58 | 70.70 | 73.70 | -9.22 | -10.75% | 3 | 36 | 33.67% |
| URI240920P00680000 | 2024-06-11 11:01AM EDT | 680.00 | 70.60 | 77.30 | 80.60 | 0.00 | - | 2 | 247 | 33.43% |
| URI240920P00690000 | 2024-05-31 3:55PM EDT | 690.00 | 59.00 | 82.40 | 90.00 | 0.00 | - | 2 | 48 | 35.17% |
| URI240920P00700000 | 2024-06-13 9:42AM EDT | 700.00 | 88.79 | 89.40 | 97.20 | 0.00 | - | 6 | 136 | 34.75% |
| URI240920P00710000 | 2024-05-22 1:11PM EDT | 710.00 | 59.60 | 98.80 | 103.90 | 0.00 | - | 3 | 33 | 33.54% |
| URI240920P00720000 | 2024-05-30 1:46PM EDT | 720.00 | 80.60 | 106.50 | 111.30 | 0.00 | - | 1 | 16 | 32.68% |
| URI240920P00730000 | 2024-05-28 12:16PM EDT | 730.00 | 82.10 | 113.60 | 120.50 | 0.00 | - | 1 | 10 | 33.55% |
| 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 | 0.00% |
| URI240920P00770000 | 2024-06-14 3:45PM EDT | 770.00 | 159.10 | 147.70 | 156.20 | 0.00 | - | 2 | 2 | 34.19% |
| 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 | 175.60 | 185.10 | 0.00 | - | 1 | 0 | 36.43% |
| 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.