United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Strike:650.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00650000 | 2024-06-25 3:49PM EDT | 2024-06-28 | 3.92 | 0.00 | 0.00 | -4.28 | -52.20% | 6 | 35 | 6.25% |
| URI240705C00650000 | 2024-06-25 1:06PM EDT | 2024-07-05 | 8.70 | 0.00 | 0.00 | -3.11 | -26.33% | 5 | 9 | 3.13% |
| URI240712C00650000 | 2024-06-25 11:45AM EDT | 2024-07-12 | 10.70 | 0.00 | 0.00 | -8.40 | -43.98% | 1 | 5 | 3.13% |
| URI240719C00650000 | 2024-06-25 3:19PM EDT | 2024-07-19 | 17.40 | 0.00 | 0.00 | -3.20 | -15.53% | 15 | 159 | 1.56% |
| URI240726C00650000 | 2024-06-24 1:19PM EDT | 2024-07-26 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| URI240802C00650000 | 2024-06-24 10:16AM EDT | 2024-08-02 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| URI240816C00650000 | 2024-06-25 3:11PM EDT | 2024-08-16 | 31.30 | 0.00 | 0.00 | -8.68 | -21.71% | 16 | 147 | 1.56% |
| URI240920C00650000 | 2024-06-24 1:35PM EDT | 2024-09-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 0.78% |
| URI241220C00650000 | 2024-06-18 3:29PM EDT | 2024-12-20 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.78% |
| URI250117C00650000 | 2024-06-24 10:27AM EDT | 2025-01-17 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.78% |
| URI250620C00650000 | 2024-06-20 9:42AM EDT | 2025-06-20 | 104.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| URI260116C00650000 | 2024-06-20 2:45PM EDT | 2026-01-16 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00650000 | 2024-06-24 3:41PM EDT | 2024-06-28 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| URI240705P00650000 | 2024-06-25 3:37PM EDT | 2024-07-05 | 18.30 | 0.00 | 0.00 | -2.90 | -13.68% | 3 | 37 | 0.00% |
| URI240712P00650000 | 2024-06-13 3:52PM EDT | 2024-07-12 | 36.97 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| URI240719P00650000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 24.90 | 0.00 | 0.00 | -4.60 | -15.59% | 4 | 69 | 0.00% |
| URI240726P00650000 | 2024-06-20 10:01AM EDT | 2024-07-26 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| URI240802P00650000 | 2024-06-18 12:45PM EDT | 2024-08-02 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| URI240816P00650000 | 2024-06-24 2:50PM EDT | 2024-08-16 | 34.50 | 0.00 | 0.00 | 0.00 | - | 12 | 284 | 0.00% |
| URI240920P00650000 | 2024-06-03 1:23PM EDT | 2024-09-20 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| URI241220P00650000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 40.97 | 73.60 | 80.50 | 0.00 | - | 5 | 9 | 40.88% |
| URI250117P00650000 | 2024-06-14 1:09PM EDT | 2025-01-17 | 81.65 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| URI250620P00650000 | 2024-05-29 11:56AM EDT | 2025-06-20 | 80.30 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| URI260116P00650000 | 2024-05-30 2:15PM EDT | 2026-01-16 | 93.30 | 0.00 | 0.00 | 0.00 | - | 60 | 116 | 0.00% |
© 2024 Yahoo. All rights reserved.