NYSE - Delayed Quote • USD
United Rentals, Inc. (URI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524C00570000 | 5/17/2024 6:41 PM | 570 | 113.57 | 113.10 | 119.40 | 30.87 | 37.33% | 1 | 1 | 66.06% |
| URI240524C00600000 | 5/16/2024 2:53 PM | 600 | 93.90 | 83.20 | 90.70 | 0.00 | 0.00% | 1 | 2 | 59.42% |
| URI240524C00650000 | 4/17/2024 3:49 PM | 650 | 31.02 | 34.30 | 40.80 | 0.00 | 0.00% | - | 2 | 47.00% |
| URI240524C00660000 | 4/26/2024 2:44 PM | 660 | 40.60 | 26.50 | 32.60 | 0.00 | 0.00% | 1 | 4 | 44.71% |
| URI240524C00665000 | 5/14/2024 4:20 PM | 665 | 33.90 | 22.50 | 29.00 | 0.00 | 0.00% | 14 | 18 | 44.42% |
| URI240524C00667500 | 5/14/2024 4:14 PM | 667.5 | 32.80 | 20.60 | 24.80 | 0.00 | 0.00% | 2 | 3 | 36.82% |
| URI240524C00670000 | 5/17/2024 7:49 PM | 670 | 20.50 | 20.10 | 22.20 | -1.61 | -7.28% | 9 | 9 | 34.14% |
| URI240524C00675000 | 5/14/2024 4:20 PM | 675 | 26.75 | 16.40 | 19.80 | 0.00 | 0.00% | 1 | 2 | 36.54% |
| URI240524C00680000 | 5/17/2024 7:40 PM | 680 | 13.35 | 13.40 | 15.20 | -1.80 | -11.88% | 57 | 7 | 32.03% |
| URI240524C00682500 | 5/17/2024 5:20 PM | 682.5 | 10.80 | 12.30 | 13.40 | -11.70 | -52.00% | 10 | 3 | 30.91% |
| URI240524C00685000 | 5/17/2024 7:54 PM | 685 | 10.50 | 11.00 | 12.00 | -1.40 | -11.76% | 16 | 19 | 30.63% |
| URI240524C00690000 | 5/17/2024 7:26 PM | 690 | 8.88 | 8.40 | 9.70 | -1.77 | -16.62% | 149 | 61 | 30.74% |
| URI240524C00695000 | 5/17/2024 7:24 PM | 695 | 6.70 | 6.50 | 7.60 | -1.00 | -12.99% | 110 | 23 | 30.49% |
| URI240524C00700000 | 5/17/2024 7:28 PM | 700 | 5.00 | 4.80 | 6.00 | -1.35 | -21.26% | 20 | 58 | 30.74% |
| URI240524C00705000 | 5/17/2024 7:59 PM | 705 | 4.10 | 3.50 | 4.60 | -1.20 | -22.64% | 13 | 11 | 30.72% |
| URI240524C00710000 | 5/17/2024 7:54 PM | 710 | 2.60 | 2.40 | 3.50 | -1.03 | -28.37% | 11 | 52 | 30.82% |
| URI240524C00715000 | 5/17/2024 6:14 PM | 715 | 1.70 | 1.90 | 2.35 | -5.05 | -74.81% | 4 | 12 | 29.76% |
| URI240524C00720000 | 5/17/2024 7:53 PM | 720 | 1.52 | 1.35 | 2.00 | -1.18 | -43.70% | 12 | 20 | 31.32% |
| URI240524C00725000 | 5/17/2024 7:27 PM | 725 | 1.20 | 0.95 | 1.40 | -0.54 | -31.03% | 10 | 11 | 31.04% |
| URI240524C00730000 | 5/16/2024 7:39 PM | 730 | 1.15 | 0.85 | 1.05 | -0.08 | -6.50% | 10 | 79 | 31.47% |
| URI240524C00735000 | 5/17/2024 7:57 PM | 735 | 0.72 | 0.55 | 1.00 | -4.88 | -87.14% | 2 | 3 | 33.67% |
| URI240524C00740000 | 5/16/2024 7:06 PM | 740 | 0.91 | 0.30 | 1.25 | 0.00 | 0.00% | 79 | 86 | 38.06% |
| URI240524C00750000 | 5/17/2024 4:17 PM | 750 | 0.57 | 0.20 | 1.10 | -0.14 | -19.72% | 1 | 12 | 41.85% |
| URI240524C00755000 | 5/16/2024 2:07 PM | 755 | 0.56 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 1 | 47.41% |
| URI240524C00760000 | 4/29/2024 5:36 PM | 760 | 8.10 | 0.15 | 1.00 | 0.00 | 0.00% | 1 | 1 | 45.65% |
| URI240524C00780000 | 5/13/2024 4:13 PM | 780 | 0.98 | 0.05 | 0.85 | 0.00 | 0.00% | 12 | 22 | 52.88% |
| URI240524C00785000 | 5/13/2024 4:04 PM | 785 | 0.87 | 0.10 | 0.80 | 0.00 | 0.00% | 7 | 7 | 54.37% |
| URI240524C00790000 | 5/17/2024 2:09 PM | 790 | 0.15 | 0.10 | 1.20 | -0.05 | -25.00% | 10 | 12 | 54.42% |
| URI240524C00800000 | 5/13/2024 2:18 PM | 800 | 0.53 | 0.20 | 0.70 | 0.00 | 0.00% | 1 | 11 | 54.98% |
| URI240524C00810000 | 5/14/2024 2:14 PM | 810 | 0.25 | 0.05 | 1.50 | 0.00 | 0.00% | 4 | 5 | 64.04% |
| URI240524C00820000 | 5/14/2024 1:30 PM | 820 | 0.15 | 0.15 | 5.10 | 0.00 | 0.00% | 1 | 3 | 86.11% |
| URI240524C00840000 | 5/13/2024 1:30 PM | 840 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 92.94% |
| URI240524C00860000 | 5/14/2024 1:30 PM | 860 | 0.10 | 0.10 | 4.30 | 0.00 | 0.00% | 8 | 24 | 99.34% |
| URI240524C00880000 | 5/17/2024 7:33 PM | 880 | 0.10 | 0.00 | 1.80 | 0.00 | 0.00% | 10 | 4 | 91.36% |
| URI240524C00920000 | 5/17/2024 3:04 PM | 920 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 29 | 66 | 74.22% |
| URI240524C00950000 | 5/14/2024 1:35 PM | 950 | 0.08 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 21 | 134.23% |
| URI240524C00960000 | 5/15/2024 2:07 PM | 960 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 87 | 89.26% |
| URI240524C00970000 | 5/13/2024 2:09 PM | 970 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 27 | 36 | 113.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240524P00360000 | 5/6/2024 1:30 PM | 360 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 7 | 12 | 181.25% |
| URI240524P00400000 | 5/7/2024 4:41 PM | 400 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 14 | 219.39% |
| URI240524P00410000 | 5/6/2024 7:20 PM | 410 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 5 | 210.65% |
| URI240524P00460000 | 5/14/2024 6:31 PM | 460 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 30 | 45 | 169.63% |
| URI240524P00470000 | 5/13/2024 2:08 PM | 470 | 0.08 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 161.87% |
| URI240524P00530000 | 4/19/2024 7:13 PM | 530 | 4.95 | 0.10 | 4.80 | 0.00 | 0.00% | 2 | 2 | 118.41% |
| URI240524P00540000 | 4/16/2024 1:30 PM | 540 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| URI240524P00550000 | 4/22/2024 7:44 PM | 550 | 5.60 | 0.00 | 3.30 | 0.00 | 0.00% | 3 | 4 | 96.07% |
| URI240524P00560000 | 5/17/2024 7:50 PM | 560 | 0.15 | 0.15 | 0.90 | -3.82 | -96.22% | 6 | 4 | 73.00% |
| URI240524P00570000 | 4/5/2024 1:30 PM | 570 | 4.40 | 0.40 | 4.80 | 0.00 | 0.00% | 5 | 5 | 91.99% |
| URI240524P00580000 | 4/10/2024 4:03 PM | 580 | 6.00 | 0.15 | 4.20 | 0.00 | 0.00% | - | 3 | 81.64% |
| URI240524P00590000 | 4/29/2024 6:40 PM | 590 | 0.93 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 32 | 60.94% |
| URI240524P00600000 | 5/14/2024 6:04 PM | 600 | 0.50 | 0.10 | 1.50 | 0.00 | 0.00% | 8 | 13 | 55.25% |
| URI240524P00605000 | 5/15/2024 7:35 PM | 605 | 0.20 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 1 | 52.10% |
| URI240524P00610000 | 5/15/2024 7:47 PM | 610 | 0.12 | 0.05 | 1.50 | 0.00 | 0.00% | 28 | 54 | 56.56% |
| URI240524P00620000 | 5/17/2024 6:12 PM | 620 | 0.53 | 0.15 | 1.00 | 0.13 | 32.50% | 4 | 33 | 45.96% |
| URI240524P00625000 | 5/16/2024 6:48 PM | 625 | 0.60 | 0.20 | 1.50 | 0.00 | 0.00% | 51 | 64 | 47.19% |
| URI240524P00630000 | 5/17/2024 6:58 PM | 630 | 0.55 | 0.20 | 0.65 | -0.10 | -15.38% | 17 | 42 | 36.62% |
| URI240524P00640000 | 5/16/2024 7:33 PM | 640 | 1.20 | 0.50 | 1.10 | 0.09 | 8.11% | 1 | 28 | 34.91% |
| URI240524P00645000 | 5/17/2024 7:59 PM | 645 | 1.10 | 0.70 | 1.10 | -0.78 | -41.49% | 2 | 8 | 31.86% |
| URI240524P00650000 | 5/17/2024 7:58 PM | 650 | 1.22 | 1.00 | 1.50 | -0.93 | -43.26% | 1 | 68 | 31.28% |
| URI240524P00660000 | 5/17/2024 4:04 PM | 660 | 3.20 | 2.00 | 2.65 | -0.55 | -14.67% | 1 | 7 | 29.83% |
| URI240524P00662500 | 5/17/2024 2:34 PM | 662.5 | 3.95 | 2.40 | 3.10 | 0.25 | 6.76% | 1 | 3 | 29.69% |
| URI240524P00665000 | 5/17/2024 6:36 PM | 665 | 3.80 | 2.80 | 3.50 | -1.50 | -28.30% | 9 | 21 | 29.16% |
| URI240524P00667500 | 5/17/2024 5:30 PM | 667.5 | 5.00 | 3.30 | 4.20 | 0.18 | 3.73% | 2 | 2 | 29.46% |
| URI240524P00670000 | 5/17/2024 7:59 PM | 670 | 4.10 | 3.90 | 4.70 | -2.70 | -39.71% | 5 | 23 | 28.87% |
| URI240524P00672500 | 5/17/2024 5:30 PM | 672.5 | 6.60 | 4.30 | 5.60 | -1.40 | -17.50% | 3 | 19 | 29.30% |
| URI240524P00675000 | 5/17/2024 7:31 PM | 675 | 6.20 | 5.30 | 6.20 | -2.30 | -27.06% | 11 | 18 | 28.58% |
| URI240524P00677500 | 5/17/2024 7:34 PM | 677.5 | 7.35 | 5.70 | 7.30 | 2.68 | 57.39% | 9 | 10 | 29.08% |
| URI240524P00680000 | 5/17/2024 7:34 PM | 680 | 8.34 | 6.80 | 8.10 | -2.86 | -25.54% | 5 | 48 | 28.49% |
| URI240524P00682500 | 5/17/2024 7:11 PM | 682.5 | 10.20 | 8.10 | 9.30 | -0.98 | -8.77% | 3 | 2 | 28.75% |
| URI240524P00685000 | 5/17/2024 5:51 PM | 685 | 11.66 | 9.20 | 10.30 | -0.54 | -4.43% | 5 | 22 | 28.24% |
| URI240524P00687500 | 5/17/2024 5:30 PM | 687.5 | 10.70 | 10.50 | 11.60 | -0.80 | -6.96% | 4 | 7 | 28.27% |
| URI240524P00690000 | 5/17/2024 4:21 PM | 690 | 14.50 | 11.70 | 13.00 | -0.18 | -1.23% | 29 | 16 | 28.33% |
| URI240524P00695000 | 5/16/2024 3:12 PM | 695 | 13.66 | 14.00 | 16.50 | 0.00 | 0.00% | 6 | 9 | 29.64% |
| URI240524P00700000 | 5/17/2024 7:05 PM | 700 | 21.60 | 16.30 | 20.30 | 4.90 | 29.34% | 2 | 10 | 31.00% |
| URI240524P00705000 | 5/16/2024 1:32 PM | 705 | 10.10 | 19.70 | 24.40 | 0.00 | 0.00% | 2 | 5 | 32.59% |
| URI240524P00710000 | 5/16/2024 7:56 PM | 710 | 27.88 | 23.90 | 28.90 | 0.00 | 0.00% | 33 | 29 | 34.96% |
| URI240524P00730000 | 5/13/2024 2:44 PM | 730 | 26.30 | 42.60 | 48.40 | 0.00 | 0.00% | 1 | 1 | 47.22% |
| URI240524P00750000 | 4/30/2024 3:31 PM | 750 | 76.00 | 61.30 | 68.00 | 0.00 | 0.00% | 2 | 1 | 57.77% |
Related Tickers
HRI Herc Holdings Inc.
155.72
-0.20%
CAR Avis Budget Group, Inc.
118.31
-2.88%
HEES H&E Equipment Services, Inc.
48.97
+1.81%
UHAL U-Haul Holding Company
69.06
+0.04%
FTAI FTAI Aviation Ltd.
78.24
-0.58%
AER AerCap Holdings N.V.
91.48
+0.89%
HTZ Hertz Global Holdings, Inc.
5.53
+0.18%
R Ryder System, Inc.
125.73
+1.17%
AHT.L Ashtead Group plc
5,764.00
-4.51%
GSL Global Ship Lease, Inc.
26.79
+1.67%