Singapore markets close in 3 hours 29 minutes
Straits Times Index
3,324.12 -2.16 (-0.06%) Nikkei
39,693.22 +520.07 (+1.33%) Hang Seng
18,121.05 +48.15 (+0.27%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,574.45 +273.46 (+0.45%) CMC Crypto 200
1,280.19 +31.07 (+2.49%)
United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705C00580000 | 2024-05-31 10:44AM EDT | 580.00 | 82.58 | 57.80 | 66.20 | 0.00 | - | 1 | 1 | 62.78% |
| URI240705C00600000 | 2024-06-24 10:05AM EDT | 600.00 | 52.40 | 40.40 | 44.90 | 0.00 | - | 2 | 21 | 43.57% |
| URI240705C00610000 | 2024-06-18 3:52PM EDT | 610.00 | 41.70 | 31.60 | 38.30 | 0.00 | - | 1 | 4 | 46.98% |
| URI240705C00620000 | 2024-06-25 12:08PM EDT | 620.00 | 21.00 | 24.40 | 27.40 | 0.00 | - | 1 | 7 | 36.08% |
| URI240705C00625000 | 2024-06-25 2:42PM EDT | 625.00 | 21.70 | 21.10 | 24.70 | 0.00 | - | 4 | 8 | 37.79% |
| URI240705C00630000 | 2024-06-25 3:16PM EDT | 630.00 | 19.00 | 18.20 | 20.30 | 0.00 | - | 7 | 2 | 34.52% |
| URI240705C00635000 | 2024-06-25 11:52AM EDT | 635.00 | 12.27 | 15.50 | 16.90 | 0.00 | - | 6 | 7 | 33.26% |
| URI240705C00640000 | 2024-06-25 2:03PM EDT | 640.00 | 10.70 | 13.00 | 14.10 | 0.00 | - | 3 | 13 | 32.82% |
| URI240705C00650000 | 2024-06-25 3:40PM EDT | 650.00 | 8.70 | 8.80 | 9.60 | 0.00 | - | 5 | 7 | 32.52% |
| URI240705C00660000 | 2024-06-25 11:57AM EDT | 660.00 | 3.70 | 4.80 | 6.20 | 0.00 | - | 3 | 15 | 32.22% |
| URI240705C00665000 | 2024-06-24 3:41PM EDT | 665.00 | 6.60 | 3.70 | 4.80 | 0.00 | - | 3 | 3 | 31.84% |
| URI240705C00670000 | 2024-06-25 12:34PM EDT | 670.00 | 2.00 | 2.60 | 3.80 | 0.00 | - | 1 | 13 | 31.98% |
| URI240705C00680000 | 2024-06-25 10:59AM EDT | 680.00 | 1.76 | 1.35 | 2.40 | 0.00 | - | 4 | 18 | 32.63% |
| URI240705C00685000 | 2024-06-24 1:19PM EDT | 685.00 | 2.77 | 0.90 | 2.00 | 0.00 | - | 3 | 2 | 33.47% |
| URI240705C00690000 | 2024-06-25 10:54AM EDT | 690.00 | 1.09 | 0.55 | 1.80 | 0.00 | - | 6 | 9 | 34.97% |
| URI240705C00695000 | 2024-06-20 1:25PM EDT | 695.00 | 2.01 | 0.40 | 2.15 | 0.00 | - | - | 1 | 39.22% |
| URI240705C00700000 | 2024-06-25 3:58PM EDT | 700.00 | 0.70 | 0.70 | 1.15 | 0.00 | - | 4 | 12 | 35.72% |
| URI240705C00710000 | 2024-05-31 12:22PM EDT | 710.00 | 8.70 | 0.20 | 4.60 | 0.00 | - | 1 | 1 | 57.70% |
| URI240705C00720000 | 2024-05-30 3:32PM EDT | 720.00 | 9.79 | 0.00 | 1.70 | 0.00 | - | 10 | 10 | 48.15% |
| URI240705C00730000 | 2024-06-03 9:55AM EDT | 730.00 | 6.00 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 50.95% |
| URI240705C00750000 | 2024-06-12 9:54AM EDT | 750.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| URI240705C00760000 | 2024-06-13 1:40PM EDT | 760.00 | 0.50 | 0.00 | 3.20 | 0.00 | - | 6 | 10 | 63.56% |
| URI240705C00800000 | 2024-06-12 9:54AM EDT | 800.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 59.77% |
| URI240705C00840000 | 2024-06-25 3:54PM EDT | 840.00 | 0.10 | 0.10 | 1.80 | 0.00 | - | 20 | 2 | 83.50% |
| URI240705C00870000 | 2024-06-04 9:30AM EDT | 870.00 | 1.05 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 104.24% |
| URI240705C00880000 | 2024-06-25 3:37PM EDT | 880.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 8 | 79.25% |
| URI240705C00890000 | 2024-06-25 2:23PM EDT | 890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 7 | 64.84% |
| URI240705C00900000 | 2024-06-25 2:18PM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 21 | 66.80% |
| URI240705C00950000 | 2024-06-21 11:27AM EDT | 950.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 111.72% |
| URI240705C00960000 | 2024-06-24 9:32AM EDT | 960.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 29 | 100.68% |
| URI240705C00970000 | 2024-06-24 10:07AM EDT | 970.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 10 | 154 | 97.36% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240705P00360000 | 2024-06-24 10:49AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 55 | 135 | 124.22% |
| URI240705P00370000 | 2024-06-21 2:04PM EDT | 370.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 31 | 30 | 158.79% |
| URI240705P00380000 | 2024-06-24 11:46AM EDT | 380.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 34 | 41 | 119.53% |
| URI240705P00480000 | 2024-06-13 1:32PM EDT | 480.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 109.72% |
| URI240705P00490000 | 2024-06-13 1:35PM EDT | 490.00 | 0.45 | 0.00 | 4.00 | 0.00 | - | 4 | 4 | 99.38% |
| URI240705P00500000 | 2024-06-04 10:32AM EDT | 500.00 | 1.20 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 93.19% |
| URI240705P00510000 | 2024-06-14 10:14AM EDT | 510.00 | 2.57 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 72.73% |
| URI240705P00530000 | 2024-06-03 11:08AM EDT | 530.00 | 2.85 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 54.69% |
| URI240705P00540000 | 2024-06-05 12:21PM EDT | 540.00 | 2.57 | 0.00 | 1.20 | 0.00 | - | 3 | 10 | 54.49% |
| URI240705P00550000 | 2024-06-21 3:49PM EDT | 550.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 6 | 52.73% |
| URI240705P00560000 | 2024-06-14 12:31PM EDT | 560.00 | 5.30 | 0.15 | 1.50 | 0.00 | - | 5 | 25 | 53.52% |
| URI240705P00570000 | 2024-06-25 12:03PM EDT | 570.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 3 | 4 | 43.80% |
| URI240705P00580000 | 2024-06-25 3:15PM EDT | 580.00 | 0.77 | 0.30 | 1.20 | 0.00 | - | 12 | 12 | 40.09% |
| URI240705P00585000 | 2024-06-25 2:28PM EDT | 585.00 | 0.82 | 0.65 | 1.35 | 0.00 | - | 3 | 1 | 38.40% |
| URI240705P00590000 | 2024-06-25 3:02PM EDT | 590.00 | 0.95 | 0.85 | 2.75 | 0.00 | - | 7 | 37 | 43.24% |
| URI240705P00595000 | 2024-06-20 10:31AM EDT | 595.00 | 3.32 | 1.15 | 1.60 | 0.00 | - | - | 2 | 34.27% |
| URI240705P00600000 | 2024-06-25 3:02PM EDT | 600.00 | 1.74 | 1.55 | 2.05 | 0.00 | - | 7 | 29 | 33.63% |
| URI240705P00605000 | 2024-06-18 12:45PM EDT | 605.00 | 6.60 | 2.00 | 2.70 | 0.00 | - | - | 1 | 33.37% |
| URI240705P00610000 | 2024-06-25 12:53PM EDT | 610.00 | 5.00 | 2.75 | 3.40 | 0.00 | - | 2 | 91 | 32.72% |
| URI240705P00615000 | 2024-06-24 10:26AM EDT | 615.00 | 3.70 | 3.40 | 4.40 | 0.00 | - | 1 | 15 | 32.51% |
| URI240705P00620000 | 2024-06-25 12:31PM EDT | 620.00 | 7.40 | 4.60 | 5.50 | 0.00 | - | 3 | 106 | 31.96% |
| URI240705P00625000 | 2024-06-25 3:58PM EDT | 625.00 | 6.90 | 3.50 | 7.20 | 0.00 | - | 2 | 12 | 32.43% |
| URI240705P00630000 | 2024-06-24 3:57PM EDT | 630.00 | 7.30 | 7.30 | 9.20 | 0.00 | - | 5 | 11 | 32.90% |
| URI240705P00635000 | 2024-06-25 3:16PM EDT | 635.00 | 10.30 | 9.90 | 10.80 | 0.00 | - | 6 | 3 | 31.70% |
| URI240705P00640000 | 2024-06-25 3:27PM EDT | 640.00 | 12.10 | 12.10 | 13.10 | 0.00 | - | 7 | 13 | 31.52% |
| URI240705P00645000 | 2024-06-25 3:54PM EDT | 645.00 | 15.30 | 14.10 | 15.70 | 0.00 | - | 5 | 1 | 31.35% |
| URI240705P00650000 | 2024-06-25 3:37PM EDT | 650.00 | 18.30 | 17.50 | 18.80 | 0.00 | - | 3 | 35 | 31.67% |
| URI240705P00660000 | 2024-06-18 12:10PM EDT | 660.00 | 31.60 | 22.30 | 26.90 | 0.00 | - | 4 | 2 | 35.32% |
| URI240705P00670000 | 2024-06-03 11:08AM EDT | 670.00 | 45.50 | 28.70 | 35.50 | 0.00 | - | 2 | 2 | 38.70% |
© 2024 Yahoo. All rights reserved.