United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | - | 20 |
| - | - | - | - | - | 450.00 | 0.05 | 0.00 | - | 10 | 44 |
| - | - | - | - | - | 460.00 | 0.10 | 0.00 | - | - | 28 |
| - | - | - | - | - | 470.00 | 0.05 | 0.00 | - | 10 | 82 |
| - | - | - | - | - | 480.00 | 0.10 | +0.05 | +100.00% | 2 | 17 |
| - | - | - | - | - | 490.00 | 0.10 | 0.00 | - | 7 | 33 |
| - | - | - | - | - | 500.00 | 0.05 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 510.00 | 0.10 | 0.00 | - | - | 8 |
| - | - | - | - | - | 520.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 0.10 | -2.07 | -95.39% | 1 | 2 |
| - | - | - | - | - | 540.00 | 0.05 | 0.00 | - | - | 6 |
| - | - | - | - | - | 550.00 | 7.90 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 570.00 | 0.20 | 0.00 | - | 2 | 9 |
| 70.60 | 0.00 | - | 1 | 1 | 580.00 | 0.25 | -0.38 | -60.32% | 10 | 18 |
| - | - | - | - | - | 590.00 | 0.50 | 0.00 | - | 2 | 4 |
| 74.40 | 0.00 | - | 1 | 0 | 600.00 | 0.30 | -0.30 | -50.00% | 1 | 31 |
| 90.95 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 59.40 | 0.00 | - | 1 | 2 | 610.00 | 0.90 | 0.00 | - | 21 | 44 |
| 51.75 | -2.75 | -5.05% | 1 | 1 | 615.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 620.00 | 1.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 625.00 | 0.55 | 0.00 | - | - | 45 |
| 72.50 | 0.00 | - | 1 | 1 | 630.00 | 0.75 | -1.63 | -68.49% | 11 | 26 |
| - | - | - | - | - | 635.00 | 1.65 | -0.90 | -35.29% | 1 | 67 |
| 30.00 | +2.37 | +8.58% | 1 | 4 | 640.00 | 1.20 | -2.10 | -63.64% | 2 | 62 |
| - | - | - | - | - | 645.00 | 5.00 | 0.00 | - | 13 | 45 |
| 51.36 | 0.00 | - | 2 | 4 | 650.00 | 2.25 | -4.20 | -65.12% | 28 | 18 |
| 19.80 | +3.70 | +22.98% | 2 | 1 | 655.00 | 3.60 | -0.60 | -14.29% | 14 | 63 |
| 18.00 | +4.22 | +30.62% | 5 | 16 | 660.00 | 4.85 | -5.65 | -53.81% | 12 | 126 |
| 12.70 | +0.80 | +6.72% | 1 | 1 | 662.50 | 5.04 | -6.21 | -55.20% | 32 | 14 |
| 10.90 | +0.20 | +1.87% | 1 | 17 | 665.00 | 6.40 | -4.60 | -41.82% | 4 | 29 |
| 12.80 | +1.20 | +10.34% | 5 | 14 | 667.50 | 6.70 | -6.70 | -50.00% | 15 | 7 |
| 11.40 | +2.55 | +28.81% | 6 | 28 | 670.00 | 7.90 | -6.60 | -45.52% | 14 | 108 |
| 10.20 | -0.70 | -6.42% | 6 | 5 | 672.50 | 9.60 | -6.99 | -42.13% | 10 | 9 |
| 9.25 | -0.65 | -6.57% | 22 | 6 | 675.00 | 11.20 | -6.80 | -37.78% | 8 | 17 |
| 8.50 | +1.50 | +21.43% | 3 | 4 | 677.50 | 18.35 | 0.00 | - | - | 13 |
| 7.40 | +1.30 | +21.31% | 8 | 37 | 680.00 | 14.00 | +1.19 | +9.29% | 6 | 10 |
| 6.40 | +1.00 | +18.52% | 6 | 4 | 682.50 | 19.85 | +7.40 | +59.44% | 12 | 4 |
| 5.30 | +0.60 | +12.77% | 8 | 7 | 685.00 | 18.57 | +7.07 | +61.48% | 16 | 15 |
| 4.70 | +1.30 | +38.24% | 7 | 17 | 687.50 | 17.80 | +2.79 | +18.59% | 3 | 3 |
| 4.03 | -5.47 | -57.58% | 7 | 18 | 690.00 | 15.50 | 0.00 | - | 11 | 24 |
| 2.65 | +0.13 | +5.16% | 2 | 0 | 692.50 | - | - | - | - | - |
| 3.00 | -1.90 | -38.78% | 2 | 10 | 695.00 | 13.45 | 0.00 | - | - | 5 |
| 2.25 | +0.42 | +22.95% | 8 | 0 | 697.50 | 29.48 | 0.00 | - | - | 1 |
| 2.05 | -0.20 | -8.89% | 43 | 79 | 700.00 | 28.20 | +2.70 | +10.59% | 5 | 24 |
| 1.33 | -0.17 | -11.33% | 6 | 33 | 705.00 | 33.60 | 0.00 | - | 1 | 5 |
| 1.00 | -2.45 | -71.01% | 4 | 15 | 710.00 | 37.95 | +2.95 | +8.43% | 20 | 5 |
| 0.80 | 0.00 | - | 1 | 12 | 715.00 | - | - | - | - | - |
| 0.55 | -1.24 | -69.27% | 23 | 13 | 720.00 | 23.10 | 0.00 | - | 1 | 2 |
| 0.91 | 0.00 | - | 1 | 10 | 725.00 | - | - | - | - | - |
| 3.27 | 0.00 | - | 3 | 24 | 730.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 38 | 48 | 735.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 2 | 1 | 740.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | - | 1 | 745.00 | - | - | - | - | - |
| 0.25 | -0.10 | -28.57% | 88 | 20 | 750.00 | 76.60 | 0.00 | - | - | 0 |
| 3.65 | 0.00 | - | 1 | 1 | 755.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 5 | 760.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 51 | 44 | 770.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 100 | 0 | 775.00 | - | - | - | - | - |
| 0.05 | -0.53 | -91.38% | 10 | 13 | 780.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 1 | 800.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 0 | 860.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 870.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 3 | 10 | 880.00 | - | - | - | - | - |
| 0.05 | -0.50 | -90.91% | 12 | 1 | 890.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 21 | 5 | 900.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 8 | 12 | 910.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 7 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 17 | 930.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 61 | 940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 32 | 950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 4 | 960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 146 | 970.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.