United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:640.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00640000 | 2024-06-25 2:29PM EDT | 2024-06-28 | 8.40 | 3.00 | 6.00 | -9.90 | -54.10% | 11 | 39 | 36.23% |
| URI240705C00640000 | 2024-06-25 2:03PM EDT | 2024-07-05 | 10.70 | 4.80 | 12.00 | -7.72 | -41.91% | 3 | 13 | 34.36% |
| URI240712C00640000 | 2024-06-25 1:08PM EDT | 2024-07-12 | 13.30 | 9.20 | 16.90 | -13.15 | -49.72% | 2 | 11 | 35.36% |
| URI240719C00640000 | 2024-06-25 2:30PM EDT | 2024-07-19 | 21.80 | 13.80 | 20.00 | -4.69 | -17.70% | 39 | 37 | 34.54% |
| URI240802C00640000 | 2024-06-17 11:53AM EDT | 2024-08-02 | 23.64 | 26.20 | 36.20 | 0.00 | - | - | 4 | 47.28% |
| URI240816C00640000 | 2024-06-25 3:21PM EDT | 2024-08-16 | 36.80 | 27.00 | 35.00 | -5.40 | -12.80% | 2 | 41 | 39.16% |
| URI240920C00640000 | 2024-06-25 1:06PM EDT | 2024-09-20 | 41.72 | 37.60 | 45.00 | 0.00 | - | 9 | 63 | 38.36% |
| URI241220C00640000 | 2024-06-24 1:46PM EDT | 2024-12-20 | 75.89 | 60.30 | 68.00 | 0.00 | - | 1 | 6 | 39.87% |
| URI250117C00640000 | 2024-06-25 11:38AM EDT | 2025-01-17 | 73.50 | 66.10 | 73.00 | -9.65 | -11.61% | 1 | 35 | 39.70% |
| URI250620C00640000 | 2024-06-20 9:30AM EDT | 2025-06-20 | 107.10 | 90.10 | 100.00 | 0.00 | - | - | 1 | 40.89% |
| URI260116C00640000 | 2024-06-24 3:40PM EDT | 2026-01-16 | 136.00 | 117.00 | 127.00 | 0.00 | - | 5 | 19 | 41.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00640000 | 2024-06-25 2:24PM EDT | 2024-06-28 | 8.80 | 11.30 | 19.00 | 0.00 | - | 6 | 54 | 53.64% |
| URI240705P00640000 | 2024-06-25 2:59PM EDT | 2024-07-05 | 12.10 | 15.30 | 22.90 | -20.90 | -63.33% | 7 | 17 | 47.97% |
| URI240712P00640000 | 2024-06-21 12:14PM EDT | 2024-07-12 | 17.80 | 19.30 | 26.50 | 0.00 | - | 1 | 5 | 43.39% |
| URI240719P00640000 | 2024-06-25 10:04AM EDT | 2024-07-19 | 20.30 | 21.70 | 29.90 | -3.80 | -15.77% | 2 | 52 | 41.75% |
| URI240726P00640000 | 2024-06-12 3:34PM EDT | 2024-07-26 | 38.15 | 28.20 | 36.00 | 0.00 | - | 1 | 4 | 45.01% |
| URI240816P00640000 | 2024-06-25 3:21PM EDT | 2024-08-16 | 33.20 | 35.90 | 42.00 | 0.00 | - | 1 | 11 | 41.03% |
| URI240920P00640000 | 2024-06-21 10:06AM EDT | 2024-09-20 | 45.85 | 39.20 | 48.90 | 0.00 | - | 2 | 39 | 37.31% |
| URI241220P00640000 | 2024-06-12 1:24PM EDT | 2024-12-20 | 58.20 | 56.00 | 65.00 | 0.00 | - | - | 1 | 35.21% |
| URI250117P00640000 | 2024-06-07 1:05PM EDT | 2025-01-17 | 65.15 | 61.50 | 70.00 | 0.00 | - | 10 | 25 | 35.38% |
| URI260116P00640000 | 2024-06-12 9:56AM EDT | 2026-01-16 | 88.10 | 94.00 | 103.00 | 0.00 | - | 2 | 3 | 31.81% |
© 2024 Yahoo. All rights reserved.