United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00470000 | 2024-04-30 11:09AM EDT | 470.00 | 238.15 | 204.00 | 211.40 | 0.00 | - | - | 5 | 77.10% |
| URI241220C00490000 | 2024-06-14 9:30AM EDT | 490.00 | 155.25 | 155.40 | 160.30 | 0.00 | - | - | 5 | 50.17% |
| URI241220C00500000 | 2024-06-05 3:30PM EDT | 500.00 | 169.10 | 146.40 | 151.80 | 0.00 | - | - | 1 | 48.81% |
| URI241220C00530000 | 2024-06-07 3:39PM EDT | 530.00 | 149.09 | 124.00 | 130.20 | 0.00 | - | 1 | 1 | 47.14% |
| URI241220C00550000 | 2024-06-07 3:39PM EDT | 550.00 | 133.49 | 112.00 | 116.40 | 0.00 | - | 1 | 1 | 45.91% |
| URI241220C00610000 | 2024-06-14 3:45PM EDT | 610.00 | 76.20 | 76.60 | 80.00 | 0.00 | - | 1 | 6 | 42.78% |
| URI241220C00620000 | 2024-06-13 9:30AM EDT | 620.00 | 75.00 | 71.10 | 75.30 | 0.00 | - | 1 | 6 | 42.66% |
| URI241220C00630000 | 2024-06-14 12:31PM EDT | 630.00 | 60.50 | 65.90 | 69.90 | 0.00 | - | 1 | 1 | 42.03% |
| URI241220C00640000 | 2024-06-14 11:21AM EDT | 640.00 | 54.30 | 61.40 | 65.40 | 0.00 | - | 1 | 2 | 41.80% |
| URI241220C00650000 | 2024-06-13 2:04PM EDT | 650.00 | 60.22 | 55.80 | 61.70 | 0.00 | - | 1 | 8 | 41.91% |
| URI241220C00660000 | 2024-06-12 10:03AM EDT | 660.00 | 77.80 | 51.60 | 57.00 | 0.00 | - | 3 | 5 | 41.35% |
| URI241220C00670000 | 2024-06-13 9:55AM EDT | 670.00 | 50.00 | 48.00 | 52.00 | 0.00 | - | 6 | 13 | 40.49% |
| URI241220C00680000 | 2024-06-12 9:59AM EDT | 680.00 | 65.70 | 44.50 | 49.70 | 0.00 | - | 4 | 35 | 41.07% |
| URI241220C00690000 | 2024-05-02 11:19AM EDT | 690.00 | 70.61 | 66.40 | 70.50 | 0.00 | - | 4 | 3 | 53.58% |
| URI241220C00700000 | 2024-05-21 12:07PM EDT | 700.00 | 78.00 | 36.50 | 42.00 | 0.00 | - | 1 | 8 | 40.14% |
| URI241220C00710000 | 2024-06-12 9:58AM EDT | 710.00 | 54.30 | 35.20 | 38.10 | 0.00 | - | 1 | 5 | 39.46% |
| URI241220C00720000 | 2024-06-12 1:16PM EDT | 720.00 | 41.67 | 30.80 | 36.10 | 0.00 | - | 5 | 12 | 39.83% |
| URI241220C00740000 | 2024-06-07 11:50AM EDT | 740.00 | 37.00 | 25.80 | 29.90 | 0.00 | - | 1 | 5 | 38.90% |
| URI241220C00750000 | 2024-06-14 9:31AM EDT | 750.00 | 26.00 | 25.30 | 27.60 | 0.00 | - | 1 | 8 | 38.79% |
| URI241220C00760000 | 2024-06-13 9:30AM EDT | 760.00 | 25.00 | 21.80 | 26.30 | 0.00 | - | 1 | 3 | 39.25% |
| URI241220C00780000 | 2024-06-14 10:00AM EDT | 780.00 | 17.50 | 19.30 | 21.80 | 0.00 | - | 1 | 2 | 38.62% |
| URI241220C00800000 | 2024-05-30 10:05AM EDT | 800.00 | 26.80 | 14.10 | 20.70 | 0.00 | - | 1 | 3 | 40.14% |
| URI241220C00820000 | 2024-06-14 11:25AM EDT | 820.00 | 11.60 | 13.40 | 15.50 | 0.00 | - | 1 | 4 | 38.21% |
| URI241220C00840000 | 2024-06-12 2:19PM EDT | 840.00 | 12.10 | 8.10 | 15.30 | 0.00 | - | - | 1 | 40.05% |
| URI241220C00860000 | 2024-05-16 10:21AM EDT | 860.00 | 27.75 | 7.10 | 12.50 | 0.00 | - | 1 | 2 | 39.44% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 11.70 | 13.20 | 0.00 | - | - | 502 | 41.91% |
| URI241220C00900000 | 2024-05-17 1:47PM EDT | 900.00 | 18.10 | 3.10 | 10.70 | 0.00 | - | 1 | 2 | 41.13% |
| URI241220C00920000 | 2024-06-11 9:30AM EDT | 920.00 | 8.10 | 3.00 | 8.30 | 0.00 | - | - | 1 | 40.04% |
| URI241220C00940000 | 2024-06-11 9:30AM EDT | 940.00 | 6.80 | 1.80 | 7.40 | 0.00 | - | - | 1 | 40.43% |
| URI241220C01000000 | 2024-06-12 9:30AM EDT | 1,000.00 | 3.70 | 0.05 | 6.70 | 0.00 | - | 1 | 4 | 43.68% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-06-13 9:30AM EDT | 320.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 51.72% |
| URI241220P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 1.80 | 0.05 | 6.50 | 0.00 | - | 1 | 3 | 52.64% |
| URI241220P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 2.10 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 50.93% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 1.40 | 6.50 | 0.00 | - | - | 2 | 50.28% |
| URI241220P00360000 | 2024-06-13 9:30AM EDT | 360.00 | 2.80 | 0.35 | 7.70 | 0.00 | - | 10 | 11 | 56.33% |
| URI241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 3.30 | 1.20 | 8.10 | 0.00 | - | 10 | 11 | 54.72% |
| URI241220P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 4.00 | 0.65 | 8.60 | 0.00 | - | 1 | 11 | 53.27% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 3.10 | 8.90 | 0.00 | - | - | 1 | 51.48% |
| URI241220P00400000 | 2024-06-14 9:31AM EDT | 400.00 | 5.75 | 2.20 | 6.70 | 0.00 | - | - | 76 | 45.63% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 3.70 | 8.80 | 0.00 | - | - | 1 | 46.91% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 5.30 | 7.00 | 0.00 | - | - | 3 | 42.02% |
| URI241220P00430000 | 2024-06-14 9:31AM EDT | 430.00 | 8.50 | 7.40 | 9.40 | 0.00 | - | 1 | 2 | 43.50% |
| URI241220P00440000 | 2024-05-16 3:01PM EDT | 440.00 | 6.00 | 6.80 | 10.80 | 0.00 | - | - | 5 | 43.22% |
| URI241220P00450000 | 2024-06-13 10:14AM EDT | 450.00 | 12.70 | 7.60 | 13.10 | 0.00 | - | 1 | 327 | 43.79% |
| URI241220P00470000 | 2024-05-09 11:33AM EDT | 470.00 | 9.10 | 9.60 | 12.60 | 0.00 | - | 2 | 2 | 38.95% |
| URI241220P00480000 | 2024-06-14 10:59AM EDT | 480.00 | 17.50 | 14.10 | 16.40 | 0.00 | - | 1 | 6 | 40.63% |
| URI241220P00490000 | 2024-06-03 3:30PM EDT | 490.00 | 17.65 | 16.10 | 19.00 | +2.92 | +19.82% | 1 | 4 | 40.79% |
| URI241220P00500000 | 2024-06-10 10:05AM EDT | 500.00 | 14.98 | 18.10 | 21.30 | 0.00 | - | 35 | 192 | 40.49% |
| URI241220P00520000 | 2024-05-22 9:30AM EDT | 520.00 | 13.30 | 20.70 | 26.60 | 0.00 | - | 50 | 51 | 39.99% |
| URI241220P00540000 | 2024-06-04 11:13AM EDT | 540.00 | 28.11 | 27.30 | 31.60 | 0.00 | - | 1 | 5 | 38.72% |
| URI241220P00550000 | 2024-06-17 1:43PM EDT | 550.00 | 32.00 | 31.10 | 34.50 | +15.35 | +92.19% | 2 | 1 | 38.17% |
| URI241220P00560000 | 2024-06-14 9:34AM EDT | 560.00 | 35.90 | 33.00 | 38.30 | 0.00 | - | 1 | 19 | 38.08% |
| URI241220P00580000 | 2024-05-22 2:22PM EDT | 580.00 | 26.40 | 40.50 | 45.00 | 0.00 | - | 10 | 12 | 36.91% |
| URI241220P00590000 | 2024-05-28 12:03PM EDT | 590.00 | 32.00 | 44.40 | 49.80 | 0.00 | - | 40 | 40 | 37.00% |
| URI241220P00600000 | 2024-06-14 1:32PM EDT | 600.00 | 54.00 | 49.20 | 53.40 | 0.00 | - | 1 | 12 | 36.24% |
| URI241220P00620000 | 2024-06-17 10:46AM EDT | 620.00 | 59.90 | 58.00 | 62.10 | +9.42 | +18.66% | 1 | 2 | 35.20% |
| URI241220P00630000 | 2024-06-12 2:17PM EDT | 630.00 | 58.75 | 62.90 | 67.50 | 0.00 | - | 1 | 6 | 35.08% |
| URI241220P00640000 | 2024-06-12 1:24PM EDT | 640.00 | 58.20 | 68.20 | 73.30 | 0.00 | - | - | 1 | 35.04% |
| URI241220P00650000 | 2024-05-16 9:30AM EDT | 650.00 | 40.97 | 73.60 | 80.50 | 0.00 | - | 5 | 9 | 35.65% |
| URI241220P00660000 | 2024-05-31 2:21PM EDT | 660.00 | 60.40 | 78.20 | 84.30 | 0.00 | - | 1 | 3 | 34.21% |
| URI241220P00670000 | 2024-05-20 10:13AM EDT | 670.00 | 53.70 | 83.90 | 90.60 | 0.00 | - | - | 6 | 34.05% |
| URI241220P00690000 | 2024-05-20 10:13AM EDT | 690.00 | 62.40 | 97.50 | 103.50 | 0.00 | - | - | 9 | 33.50% |
| URI241220P00700000 | 2024-05-22 9:36AM EDT | 700.00 | 70.30 | 103.70 | 110.00 | 0.00 | - | - | 1 | 33.04% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 710.00 | 65.60 | 112.00 | 121.00 | 0.00 | - | 4 | 4 | 35.24% |
| URI241220P00730000 | 2024-05-20 10:06AM EDT | 730.00 | 84.80 | 124.10 | 132.00 | 0.00 | - | - | 1 | 32.43% |
| URI241220P00740000 | 2024-05-17 3:59PM EDT | 740.00 | 94.60 | 134.10 | 141.20 | 0.00 | - | 2 | 2 | 33.25% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 106.40 | 113.40 | 0.00 | - | - | 2 | 0.00% |
| URI241220P00760000 | 2024-05-15 2:05PM EDT | 760.00 | 92.09 | 150.00 | 159.00 | 0.00 | - | 4 | 3 | 34.27% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 135.00 | 143.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.