United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:580.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 61.00 | 51.60 | 61.60 | -3.50 | -5.43% | 7 | 10 | 92.25% |
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 2024-07-05 | 82.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| URI240719C00580000 | 2024-06-21 12:17PM EDT | 2024-07-19 | 65.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| URI240802C00580000 | 2024-06-14 10:33AM EDT | 2024-08-02 | 48.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| URI240816C00580000 | 2024-06-05 12:07PM EDT | 2024-08-16 | 79.65 | 67.00 | 76.00 | 0.00 | - | - | 4 | 49.18% |
| URI240920C00580000 | 2024-06-18 10:25AM EDT | 2024-09-20 | 73.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| URI241220C00580000 | 2024-06-18 2:16PM EDT | 2024-12-20 | 107.50 | 96.60 | 106.50 | 0.00 | - | - | 10 | 45.99% |
| URI250117C00580000 | 2024-06-11 12:16PM EDT | 2025-01-17 | 110.00 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| URI250620C00580000 | 2024-05-16 11:14AM EDT | 2025-06-20 | 179.94 | 118.00 | 127.00 | 0.00 | - | - | 8 | 41.27% |
| URI260116C00580000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 178.00 | 184.00 | 191.00 | 0.00 | - | 1 | 11 | 53.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00580000 | 2024-06-21 3:37PM EDT | 2024-06-28 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 37 | 60.11% |
| URI240705P00580000 | 2024-06-25 3:15PM EDT | 2024-07-05 | 0.77 | 0.00 | 0.00 | -2.18 | -73.90% | 12 | 21 | 12.50% |
| URI240712P00580000 | 2024-06-21 2:00PM EDT | 2024-07-12 | 4.26 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| URI240719P00580000 | 2024-06-25 1:21PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | +1.10 | +34.38% | 15 | 168 | 6.25% |
| URI240726P00580000 | 2024-06-25 9:50AM EDT | 2024-07-26 | 9.35 | 6.70 | 11.90 | 0.00 | - | 8 | 70 | 44.71% |
| URI240802P00580000 | 2024-06-25 2:03PM EDT | 2024-08-02 | 10.00 | 6.50 | 13.20 | 0.00 | - | 3 | 2 | 42.45% |
| URI240816P00580000 | 2024-06-25 1:54PM EDT | 2024-08-16 | 13.50 | 10.50 | 15.30 | 0.00 | - | 3 | 31 | 39.07% |
| URI240920P00580000 | 2024-06-18 11:26AM EDT | 2024-09-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 3.13% |
| URI241220P00580000 | 2024-06-25 12:26PM EDT | 2024-12-20 | 35.50 | 30.90 | 40.90 | 0.00 | - | 1 | 13 | 37.92% |
| URI250117P00580000 | 2024-06-04 11:16AM EDT | 2025-01-17 | 45.40 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 3.13% |
| URI250620P00580000 | 2024-06-07 2:55PM EDT | 2025-06-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| URI260116P00580000 | 2024-06-14 1:37PM EDT | 2026-01-16 | 80.30 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 1.56% |
© 2024 Yahoo. All rights reserved.