United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00410000 | 2024-06-20 3:32PM EDT | 410.00 | 241.95 | 244.70 | 254.00 | 0.00 | - | - | 1 | 57.37% |
| URI241220C00470000 | 2024-06-24 10:25AM EDT | 470.00 | 198.17 | 192.30 | 199.40 | 0.00 | - | 1 | 6 | 50.87% |
| URI241220C00490000 | 2024-06-14 9:30AM EDT | 490.00 | 155.25 | 175.00 | 180.80 | 0.00 | - | - | 5 | 50.80% |
| URI241220C00500000 | 2024-06-18 10:14AM EDT | 500.00 | 150.23 | 167.10 | 172.80 | 0.00 | - | 1 | 2 | 50.13% |
| URI241220C00530000 | 2024-06-07 3:39PM EDT | 530.00 | 149.09 | 143.00 | 151.00 | 0.00 | - | 1 | 1 | 49.21% |
| URI241220C00550000 | 2024-06-24 12:35PM EDT | 550.00 | 134.08 | 128.20 | 134.00 | 0.00 | - | 1 | 0 | 46.30% |
| URI241220C00560000 | 2024-06-28 10:19AM EDT | 560.00 | 121.83 | 120.90 | 126.80 | +0.98 | +0.81% | 1 | 5 | 45.65% |
| URI241220C00570000 | 2024-06-24 12:35PM EDT | 570.00 | 117.92 | 114.90 | 119.90 | 0.00 | - | 1 | 5 | 45.10% |
| URI241220C00580000 | 2024-06-18 2:16PM EDT | 580.00 | 107.50 | 107.00 | 116.00 | 0.00 | - | - | 10 | 46.35% |
| URI241220C00590000 | 2024-06-18 3:30PM EDT | 590.00 | 103.00 | 100.00 | 109.20 | 0.00 | - | - | 2 | 45.62% |
| URI241220C00600000 | 2024-06-26 12:49PM EDT | 600.00 | 84.34 | 94.10 | 100.40 | 0.00 | - | 1 | 9 | 43.57% |
| URI241220C00610000 | 2024-06-28 3:31PM EDT | 610.00 | 88.10 | 88.00 | 93.90 | +11.90 | +15.62% | 5 | 6 | 42.84% |
| URI241220C00620000 | 2024-06-21 9:34AM EDT | 620.00 | 80.13 | 82.20 | 88.10 | 0.00 | - | 5 | 11 | 42.43% |
| URI241220C00630000 | 2024-06-26 10:39AM EDT | 630.00 | 68.87 | 77.10 | 81.70 | 0.00 | - | 2 | 5 | 41.55% |
| URI241220C00640000 | 2024-06-27 9:41AM EDT | 640.00 | 59.70 | 71.60 | 79.00 | 0.00 | - | 1 | 8 | 42.68% |
| URI241220C00650000 | 2024-06-27 2:57PM EDT | 650.00 | 55.11 | 67.10 | 71.40 | 0.00 | - | 1 | 11 | 40.90% |
| URI241220C00660000 | 2024-06-28 11:34AM EDT | 660.00 | 60.05 | 62.00 | 67.40 | +9.05 | +17.75% | 1 | 4 | 41.05% |
| URI241220C00670000 | 2024-06-28 2:42PM EDT | 670.00 | 58.47 | 57.70 | 62.90 | -4.23 | -6.75% | 1 | 15 | 40.80% |
| URI241220C00680000 | 2024-06-18 12:15PM EDT | 680.00 | 53.71 | 53.20 | 58.30 | 0.00 | - | 24 | 59 | 40.38% |
| URI241220C00690000 | 2024-06-28 10:32AM EDT | 690.00 | 51.00 | 49.10 | 54.00 | +1.22 | +2.45% | 2 | 30 | 40.01% |
| URI241220C00700000 | 2024-06-28 2:42PM EDT | 700.00 | 45.95 | 45.50 | 49.80 | +8.35 | +22.21% | 2 | 8 | 39.59% |
| URI241220C00710000 | 2024-06-28 2:42PM EDT | 710.00 | 42.23 | 41.80 | 46.20 | +4.33 | +11.42% | 1 | 6 | 39.39% |
| URI241220C00720000 | 2024-06-25 11:29AM EDT | 720.00 | 36.47 | 38.40 | 42.40 | 0.00 | - | 1 | 13 | 38.97% |
| URI241220C00730000 | 2024-06-18 11:49AM EDT | 730.00 | 34.90 | 33.80 | 40.00 | 0.00 | - | - | 1 | 39.25% |
| URI241220C00740000 | 2024-06-18 10:42AM EDT | 740.00 | 30.50 | 30.90 | 38.70 | 0.00 | - | 4 | 7 | 40.10% |
| URI241220C00750000 | 2024-06-21 3:42PM EDT | 750.00 | 30.50 | 29.60 | 32.70 | 0.00 | - | 1 | 9 | 38.02% |
| URI241220C00760000 | 2024-06-28 9:32AM EDT | 760.00 | 25.00 | 26.90 | 30.20 | -4.50 | -15.25% | 1 | 4 | 37.93% |
| URI241220C00770000 | 2024-06-18 2:26PM EDT | 770.00 | 25.90 | 24.70 | 27.90 | 0.00 | - | - | 15 | 37.87% |
| URI241220C00780000 | 2024-06-18 3:04PM EDT | 780.00 | 23.90 | 21.90 | 28.10 | 0.00 | - | 5 | 6 | 39.35% |
| URI241220C00800000 | 2024-05-30 10:05AM EDT | 800.00 | 26.80 | 17.80 | 24.20 | 0.00 | - | 1 | 3 | 39.31% |
| URI241220C00820000 | 2024-06-14 11:25AM EDT | 820.00 | 11.60 | 14.50 | 20.50 | 0.00 | - | 1 | 4 | 39.06% |
| URI241220C00840000 | 2024-06-12 2:19PM EDT | 840.00 | 12.10 | 11.10 | 18.40 | 0.00 | - | - | 1 | 39.69% |
| URI241220C00860000 | 2024-05-16 10:21AM EDT | 860.00 | 27.75 | 7.10 | 12.50 | 0.00 | - | 1 | 2 | 36.79% |
| URI241220C00880000 | 2024-06-28 3:15PM EDT | 880.00 | 9.10 | 8.70 | 13.60 | -21.80 | -70.55% | 1 | 502 | 39.71% |
| URI241220C00900000 | 2024-05-17 1:47PM EDT | 900.00 | 18.10 | 3.10 | 10.70 | 0.00 | - | 1 | 2 | 38.75% |
| URI241220C00920000 | 2024-06-11 9:30AM EDT | 920.00 | 8.10 | 4.60 | 11.00 | 0.00 | - | - | 1 | 40.79% |
| URI241220C00940000 | 2024-06-11 9:30AM EDT | 940.00 | 6.80 | 4.50 | 9.70 | 0.00 | - | - | 1 | 41.06% |
| URI241220C01000000 | 2024-06-12 9:30AM EDT | 1,000.00 | 3.70 | 2.00 | 7.70 | 0.00 | - | 1 | 4 | 43.19% |
| URI241220C01040000 | 2024-06-25 11:29AM EDT | 1,040.00 | 3.37 | 0.80 | 6.80 | 0.00 | - | 1 | 2 | 44.68% |
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 | 0.50 | 2.00 | 0.00 | - | 1 | 7 | 50.24% |
| URI241220P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 1.80 | 0.55 | 2.95 | 0.00 | - | 1 | 3 | 50.96% |
| URI241220P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 2.10 | 0.70 | 3.10 | 0.00 | - | 1 | 3 | 54.29% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 1.40 | 6.50 | 0.00 | - | - | 2 | 54.76% |
| URI241220P00360000 | 2024-06-13 9:30AM EDT | 360.00 | 2.80 | 0.85 | 4.40 | 0.00 | - | 10 | 11 | 53.81% |
| URI241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 3.30 | 0.95 | 4.40 | 0.00 | - | 10 | 11 | 51.65% |
| URI241220P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 4.00 | 1.05 | 6.90 | 0.00 | - | 1 | 11 | 55.02% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 3.10 | 8.90 | 0.00 | - | - | 1 | 51.03% |
| URI241220P00400000 | 2024-06-14 9:31AM EDT | 400.00 | 5.75 | 2.20 | 7.70 | 0.00 | - | - | 76 | 52.08% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 3.70 | 8.80 | 0.00 | - | - | 1 | 51.73% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 5.30 | 7.00 | 0.00 | - | - | 3 | 46.61% |
| URI241220P00430000 | 2024-06-14 9:31AM EDT | 430.00 | 8.50 | 2.55 | 9.30 | 0.00 | - | 1 | 2 | 48.16% |
| URI241220P00440000 | 2024-06-21 10:15AM EDT | 440.00 | 7.10 | 2.45 | 10.00 | 0.00 | - | 3 | 8 | 47.03% |
| URI241220P00450000 | 2024-06-13 10:14AM EDT | 450.00 | 12.70 | 4.20 | 10.40 | 0.00 | - | 1 | 327 | 45.45% |
| URI241220P00470000 | 2024-06-26 3:28PM EDT | 470.00 | 11.00 | 5.30 | 12.20 | 0.00 | - | 5 | 7 | 43.46% |
| URI241220P00480000 | 2024-06-18 9:31AM EDT | 480.00 | 16.50 | 8.10 | 12.20 | 0.00 | - | 1 | 7 | 41.36% |
| URI241220P00490000 | 2024-06-28 2:42PM EDT | 490.00 | 11.35 | 8.90 | 12.70 | -6.30 | -35.69% | 1 | 4 | 39.83% |
| URI241220P00500000 | 2024-06-28 10:05AM EDT | 500.00 | 13.40 | 10.90 | 14.20 | -2.20 | -14.10% | 10 | 309 | 39.30% |
| URI241220P00520000 | 2024-06-25 10:49AM EDT | 520.00 | 17.50 | 14.20 | 18.70 | 0.00 | - | 1 | 52 | 39.20% |
| URI241220P00540000 | 2024-06-04 11:13AM EDT | 540.00 | 28.11 | 18.20 | 24.60 | 0.00 | - | 1 | 5 | 39.51% |
| URI241220P00550000 | 2024-06-25 11:12AM EDT | 550.00 | 25.90 | 20.90 | 25.00 | 0.00 | - | 1 | 5 | 37.50% |
| URI241220P00560000 | 2024-06-26 2:55PM EDT | 560.00 | 30.10 | 23.30 | 27.20 | 0.00 | - | 2 | 22 | 36.77% |
| URI241220P00580000 | 2024-06-25 12:26PM EDT | 580.00 | 35.50 | 28.60 | 35.40 | 0.00 | - | 1 | 13 | 37.47% |
| URI241220P00590000 | 2024-06-20 1:39PM EDT | 590.00 | 41.80 | 31.50 | 38.20 | 0.00 | - | 40 | 40 | 36.73% |
| URI241220P00600000 | 2024-06-26 2:34PM EDT | 600.00 | 45.24 | 36.30 | 40.60 | 0.00 | - | 3 | 17 | 35.62% |
| URI241220P00610000 | 2024-06-18 12:07PM EDT | 610.00 | 48.18 | 39.60 | 44.20 | 0.00 | - | - | 24 | 35.14% |
| URI241220P00620000 | 2024-06-28 2:32PM EDT | 620.00 | 46.30 | 43.60 | 49.20 | -8.70 | -15.82% | 3 | 28 | 35.34% |
| URI241220P00630000 | 2024-06-12 2:17PM EDT | 630.00 | 58.75 | 47.70 | 52.70 | 0.00 | - | 1 | 6 | 34.51% |
| URI241220P00640000 | 2024-06-12 1:24PM EDT | 640.00 | 58.20 | 52.50 | 57.40 | 0.00 | - | - | 1 | 34.25% |
| URI241220P00650000 | 2024-06-28 10:26AM EDT | 650.00 | 60.00 | 57.20 | 62.60 | +19.03 | +46.45% | 1 | 9 | 34.12% |
| URI241220P00660000 | 2024-06-25 3:55PM EDT | 660.00 | 68.00 | 62.20 | 68.00 | 0.00 | - | 1 | 4 | 33.96% |
| URI241220P00670000 | 2024-06-28 3:15PM EDT | 670.00 | 69.55 | 67.50 | 73.20 | +15.85 | +29.52% | 1 | 6 | 33.55% |
| URI241220P00690000 | 2024-05-20 10:13AM EDT | 690.00 | 62.40 | 82.30 | 88.30 | 0.00 | - | - | 9 | 34.97% |
| URI241220P00700000 | 2024-05-22 9:36AM EDT | 700.00 | 70.30 | 89.30 | 97.00 | 0.00 | - | - | 1 | 36.16% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 710.00 | 65.60 | 112.00 | 121.00 | 0.00 | - | 4 | 4 | 45.96% |
| URI241220P00730000 | 2024-05-20 10:06AM EDT | 730.00 | 84.80 | 106.60 | 114.30 | 0.00 | - | - | 1 | 33.93% |
| URI241220P00740000 | 2024-05-17 3:59PM EDT | 740.00 | 94.60 | 134.10 | 141.20 | 0.00 | - | 2 | 2 | 45.54% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 106.40 | 113.40 | 0.00 | - | - | 2 | 22.71% |
| URI241220P00760000 | 2024-05-15 2:05PM EDT | 760.00 | 92.09 | 150.00 | 159.00 | 0.00 | - | 4 | 3 | 47.38% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 135.00 | 143.00 | 0.00 | - | - | 1 | 25.94% |
© 2024 Yahoo. All rights reserved.