United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620C00490000 | 2024-05-08 12:48PM EDT | 490.00 | 227.22 | 200.10 | 206.00 | 0.00 | - | - | 1 | 61.02% |
| URI250620C00530000 | 2024-05-20 11:18AM EDT | 530.00 | 225.85 | 146.20 | 154.00 | 0.00 | - | 2 | 2 | 47.30% |
| URI250620C00550000 | 2024-06-07 2:13PM EDT | 550.00 | 161.96 | 133.00 | 141.90 | 0.00 | - | 1 | 1 | 46.46% |
| URI250620C00580000 | 2024-05-16 11:14AM EDT | 580.00 | 179.94 | 118.00 | 127.00 | 0.00 | - | - | 8 | 46.20% |
| URI250620C00600000 | 2024-06-06 3:31PM EDT | 600.00 | 122.17 | 107.50 | 113.60 | 0.00 | - | 2 | 4 | 44.27% |
| URI250620C00620000 | 2024-06-11 3:05PM EDT | 620.00 | 107.50 | 96.00 | 102.80 | 0.00 | - | 2 | 3 | 43.24% |
| URI250620C00630000 | 2024-06-03 12:06PM EDT | 630.00 | 110.00 | 91.00 | 98.80 | 0.00 | - | 1 | 1 | 43.23% |
| URI250620C00650000 | 2024-06-07 10:19AM EDT | 650.00 | 105.00 | 83.80 | 89.30 | 0.00 | - | 1 | 2 | 42.43% |
| URI250620C00660000 | 2024-05-29 3:40PM EDT | 660.00 | 104.60 | 79.30 | 86.00 | 0.00 | - | 2 | 3 | 42.53% |
| URI250620C00670000 | 2024-06-06 11:33AM EDT | 670.00 | 90.65 | 74.30 | 80.80 | 0.00 | - | 2 | 4 | 41.82% |
| URI250620C00680000 | 2024-06-14 10:00AM EDT | 680.00 | 68.10 | 71.50 | 77.00 | 0.00 | - | 1 | 3 | 41.62% |
| URI250620C00690000 | 2024-05-09 10:38AM EDT | 690.00 | 114.00 | 82.00 | 90.00 | 0.00 | - | 15 | 15 | 48.20% |
| URI250620C00700000 | 2024-05-15 10:09AM EDT | 700.00 | 124.60 | 56.00 | 64.00 | 0.00 | - | 7 | 8 | 38.84% |
| URI250620C00710000 | 2024-05-06 2:22PM EDT | 710.00 | 99.08 | 75.80 | 81.00 | 0.00 | - | - | 1 | 47.00% |
| URI250620C00720000 | 2024-06-04 2:24PM EDT | 720.00 | 69.45 | 56.20 | 63.00 | 0.00 | - | 1 | 9 | 40.79% |
| URI250620C00740000 | 2024-05-07 9:55AM EDT | 740.00 | 90.14 | 58.30 | 64.00 | 0.00 | - | - | 1 | 43.41% |
| URI250620C00750000 | 2024-06-11 3:49PM EDT | 750.00 | 54.50 | 47.50 | 54.80 | 0.00 | - | 1 | 6 | 40.61% |
| URI250620C00760000 | 2024-06-03 12:21PM EDT | 760.00 | 56.69 | 45.20 | 51.70 | 0.00 | - | 5 | 6 | 40.30% |
| URI250620C00770000 | 2024-06-14 10:03AM EDT | 770.00 | 41.40 | 43.40 | 48.70 | 0.00 | - | 1 | 2 | 39.98% |
| URI250620C00800000 | 2024-06-07 10:32AM EDT | 800.00 | 49.50 | 35.30 | 42.00 | 0.00 | - | 2 | 5 | 39.77% |
| URI250620C00840000 | 2024-05-28 11:08AM EDT | 840.00 | 50.34 | 27.30 | 34.00 | 0.00 | - | 1 | 1 | 39.33% |
| URI250620C00940000 | 2024-05-31 9:59AM EDT | 940.00 | 30.00 | 14.10 | 20.80 | 0.00 | - | 1 | 1 | 39.11% |
| URI250620C00980000 | 2024-06-12 9:49AM EDT | 980.00 | 20.50 | 11.80 | 16.80 | 0.00 | - | - | 1 | 38.87% |
| URI250620C01000000 | 2024-05-14 12:18PM EDT | 1,000.00 | 27.91 | 9.40 | 17.00 | 0.00 | - | 1 | 1 | 40.08% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620P00330000 | 2024-06-14 12:32PM EDT | 330.00 | 7.00 | 2.05 | 10.40 | 0.00 | - | - | 1 | 48.49% |
| URI250620P00340000 | 2024-06-04 1:14PM EDT | 340.00 | 7.30 | 3.90 | 11.30 | 0.00 | - | 1 | 1 | 47.67% |
| URI250620P00390000 | 2024-05-16 2:45PM EDT | 390.00 | 10.20 | 8.00 | 17.80 | 0.00 | - | 1 | 2 | 44.72% |
| URI250620P00450000 | 2024-05-03 11:20AM EDT | 450.00 | 19.00 | 14.40 | 20.50 | 0.00 | - | 1 | 1 | 36.00% |
| URI250620P00460000 | 2024-05-13 11:10AM EDT | 460.00 | 16.25 | 19.10 | 26.80 | 0.00 | - | 2 | 2 | 38.37% |
| URI250620P00470000 | 2024-06-14 10:31AM EDT | 470.00 | 30.00 | 26.60 | 31.30 | 0.00 | - | 3 | 4 | 39.27% |
| URI250620P00480000 | 2024-06-14 9:36AM EDT | 480.00 | 30.00 | 28.90 | 34.00 | 0.00 | - | 2 | 3 | 38.95% |
| URI250620P00490000 | 2024-06-12 10:30AM EDT | 490.00 | 24.00 | 29.80 | 38.00 | 0.00 | - | 1 | 3 | 39.26% |
| URI250620P00500000 | 2024-06-05 12:40PM EDT | 500.00 | 31.00 | 33.00 | 40.00 | 0.00 | - | 2 | 5 | 38.39% |
| URI250620P00510000 | 2024-06-05 10:00AM EDT | 510.00 | 36.00 | 36.50 | 42.00 | 0.00 | - | - | 3 | 37.48% |
| URI250620P00540000 | 2024-05-21 11:41AM EDT | 540.00 | 33.00 | 46.80 | 51.90 | 0.00 | - | - | 4 | 36.34% |
| URI250620P00550000 | 2024-05-15 2:51PM EDT | 550.00 | 32.21 | 47.10 | 55.40 | 0.00 | - | - | 5 | 35.91% |
| URI250620P00560000 | 2024-05-31 2:59PM EDT | 560.00 | 43.12 | 53.20 | 59.60 | 0.00 | - | 22 | 23 | 35.73% |
| URI250620P00580000 | 2024-06-07 2:55PM EDT | 580.00 | 55.00 | 60.30 | 66.90 | 0.00 | - | 5 | 5 | 34.65% |
| URI250620P00590000 | 2024-05-06 10:34AM EDT | 590.00 | 50.10 | 58.90 | 63.00 | 0.00 | - | - | 1 | 30.82% |
| URI250620P00600000 | 2024-05-22 3:49PM EDT | 600.00 | 52.50 | 70.50 | 75.90 | 0.00 | - | 1 | 15 | 34.02% |
| URI250620P00630000 | 2024-05-21 11:27AM EDT | 630.00 | 59.25 | 83.50 | 90.80 | 0.00 | - | 1 | 6 | 33.12% |
| URI250620P00650000 | 2024-05-29 11:56AM EDT | 650.00 | 80.30 | 95.10 | 102.00 | 0.00 | - | 2 | 37 | 32.66% |
| URI250620P00680000 | 2024-05-10 1:15PM EDT | 680.00 | 80.79 | 98.00 | 102.00 | 0.00 | - | - | 1 | 24.42% |
| URI250620P00690000 | 2024-05-10 1:15PM EDT | 690.00 | 85.28 | 103.10 | 108.00 | 0.00 | - | - | 1 | 23.92% |
| URI250620P00700000 | 2024-05-21 12:39PM EDT | 700.00 | 90.80 | 124.00 | 132.00 | 0.00 | - | - | 10 | 31.09% |
| URI250620P00710000 | 2024-05-10 12:20PM EDT | 710.00 | 96.30 | 114.50 | 119.00 | 0.00 | - | - | 34 | 22.07% |
| URI250620P00730000 | 2024-05-10 12:20PM EDT | 730.00 | 106.60 | 125.70 | 132.00 | 0.00 | - | - | 32 | 20.53% |
| URI250620P00740000 | 2024-05-10 12:20PM EDT | 740.00 | 112.00 | 131.00 | 138.00 | 0.00 | - | - | 16 | 19.16% |
© 2024 Yahoo. All rights reserved.