Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,324.53 -1.75 (-0.05%) Nikkei
39,671.77 +498.62 (+1.27%) Hang Seng
18,138.87 +65.97 (+0.37%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,637.17 +297.17 (+0.48%) CMC Crypto 200
1,280.77 +31.65 (+2.53%)
United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712C00590000 | 2024-06-20 10:08AM EDT | 590.00 | 63.00 | 52.60 | 56.60 | 0.00 | - | - | 5 | 43.71% |
| URI240712C00600000 | 2024-06-18 1:03PM EDT | 600.00 | 46.09 | 42.90 | 51.00 | 0.00 | - | 1 | 4 | 48.55% |
| URI240712C00630000 | 2024-06-25 10:11AM EDT | 630.00 | 23.96 | 22.30 | 27.30 | 0.00 | - | 5 | 29 | 39.64% |
| URI240712C00640000 | 2024-06-25 1:08PM EDT | 640.00 | 13.30 | 16.90 | 19.40 | 0.00 | - | 2 | 11 | 34.79% |
| URI240712C00650000 | 2024-06-25 11:45AM EDT | 650.00 | 10.70 | 12.80 | 18.00 | 0.00 | - | 1 | 4 | 40.43% |
| URI240712C00660000 | 2024-06-24 9:54AM EDT | 660.00 | 15.00 | 9.00 | 12.80 | 0.00 | - | 5 | 12 | 37.80% |
| URI240712C00670000 | 2024-06-24 3:03PM EDT | 670.00 | 9.10 | 6.10 | 10.60 | 0.00 | - | 1 | 14 | 39.61% |
| URI240712C00680000 | 2024-06-25 9:45AM EDT | 680.00 | 6.00 | 3.80 | 9.10 | 0.00 | - | 1 | 2 | 41.96% |
| URI240712C00690000 | 2024-06-24 11:37AM EDT | 690.00 | 6.10 | 2.30 | 4.00 | 0.00 | - | 4 | 5 | 34.17% |
| URI240712C00700000 | 2024-06-24 11:58AM EDT | 700.00 | 3.80 | 1.30 | 4.20 | 0.00 | - | 5 | 7 | 38.97% |
| URI240712C00710000 | 2024-06-18 3:28PM EDT | 710.00 | 3.75 | 0.75 | 5.40 | 0.00 | - | - | 1 | 46.66% |
| URI240712C00720000 | 2024-06-05 10:32AM EDT | 720.00 | 6.00 | 0.45 | 3.50 | 0.00 | - | - | 4 | 44.45% |
| URI240712C00750000 | 2024-06-07 3:54PM EDT | 750.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 45.19% |
| URI240712C00760000 | 2024-06-04 3:09PM EDT | 760.00 | 2.20 | 0.00 | 3.50 | 0.00 | - | 2 | 12 | 58.28% |
| URI240712C00770000 | 2024-06-13 1:43PM EDT | 770.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 50.96% |
| URI240712C00800000 | 2024-05-31 9:30AM EDT | 800.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 63.48% |
| URI240712C00870000 | 2024-06-03 9:30AM EDT | 870.00 | 1.40 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 71.05% |
| URI240712C00900000 | 2024-06-20 11:30AM EDT | 900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.49% |
| URI240712C00910000 | 2024-06-03 9:30AM EDT | 910.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 76.47% |
| URI240712C00960000 | 2024-06-03 10:44AM EDT | 960.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 86.04% |
| URI240712C00970000 | 2024-06-18 3:19PM EDT | 970.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 13 | 74.71% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240712P00360000 | 2024-06-24 1:03PM EDT | 360.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 21 | 39 | 111.82% |
| URI240712P00470000 | 2024-06-20 9:30AM EDT | 470.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 87.59% |
| URI240712P00480000 | 2024-06-13 1:43PM EDT | 480.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 6 | 6 | 82.63% |
| URI240712P00500000 | 2024-06-03 12:45PM EDT | 500.00 | 1.85 | 0.05 | 5.20 | 0.00 | - | 1 | 1 | 75.81% |
| URI240712P00510000 | 2024-06-14 11:20AM EDT | 510.00 | 2.34 | 0.00 | 4.50 | 0.00 | - | - | 1 | 68.49% |
| URI240712P00520000 | 2024-06-14 11:20AM EDT | 520.00 | 2.86 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 62.79% |
| URI240712P00530000 | 2024-06-04 12:56PM EDT | 530.00 | 4.78 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 58.46% |
| URI240712P00550000 | 2024-06-07 3:59PM EDT | 550.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 59.91% |
| URI240712P00560000 | 2024-06-07 3:59PM EDT | 560.00 | 3.80 | 0.55 | 1.30 | 0.00 | - | 1 | 3 | 39.77% |
| URI240712P00570000 | 2024-06-25 3:19PM EDT | 570.00 | 1.25 | 1.05 | 1.60 | 0.00 | - | 3 | 12 | 37.28% |
| URI240712P00580000 | 2024-06-21 2:00PM EDT | 580.00 | 4.26 | 1.70 | 2.25 | 0.00 | - | 5 | 11 | 35.93% |
| URI240712P00590000 | 2024-06-25 2:28PM EDT | 590.00 | 2.99 | 1.65 | 3.20 | 0.00 | - | 1 | 57 | 34.75% |
| URI240712P00600000 | 2024-06-21 2:28PM EDT | 600.00 | 7.18 | 2.30 | 8.40 | 0.00 | - | 1 | 8 | 43.55% |
| URI240712P00610000 | 2024-06-21 12:52PM EDT | 610.00 | 10.04 | 5.40 | 9.10 | 0.00 | - | 4 | 12 | 38.83% |
| URI240712P00620000 | 2024-06-25 3:05PM EDT | 620.00 | 9.00 | 7.60 | 10.80 | 0.00 | - | 10 | 11 | 35.64% |
| URI240712P00630000 | 2024-06-12 1:43PM EDT | 630.00 | 20.10 | 10.60 | 14.60 | 0.00 | - | - | 8 | 35.44% |
| URI240712P00640000 | 2024-06-25 10:53AM EDT | 640.00 | 17.80 | 14.10 | 17.30 | 0.00 | - | 1 | 4 | 31.80% |
| URI240712P00650000 | 2024-06-13 3:52PM EDT | 650.00 | 36.97 | 19.40 | 23.50 | 0.00 | - | 5 | 6 | 33.01% |
| URI240712P00660000 | 2024-06-17 10:20AM EDT | 660.00 | 51.63 | 25.00 | 31.70 | 0.00 | - | - | 4 | 36.55% |
| URI240712P00670000 | 2024-06-11 3:33PM EDT | 670.00 | 52.02 | 33.10 | 38.00 | 0.00 | - | 1 | 3 | 35.15% |
© 2024 Yahoo. All rights reserved.