Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,325.14 -1.14 (-0.03%) Nikkei
39,694.12 +520.97 (+1.33%) Hang Seng
18,138.32 +65.42 (+0.36%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,637.17 +297.17 (+0.48%) CMC Crypto 200
1,280.13 +31.01 (+2.48%)
United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816C00550000 | 2024-06-24 10:08AM EDT | 550.00 | 110.32 | 97.60 | 103.30 | 0.00 | - | 1 | 4 | 49.34% |
| URI240816C00580000 | 2024-06-05 12:07PM EDT | 580.00 | 79.65 | 73.40 | 78.20 | 0.00 | - | - | 4 | 44.81% |
| URI240816C00590000 | 2024-06-24 10:06AM EDT | 590.00 | 75.85 | 66.00 | 70.30 | 0.00 | - | 6 | 4 | 43.38% |
| URI240816C00600000 | 2024-06-25 2:08PM EDT | 600.00 | 58.00 | 59.20 | 63.90 | 0.00 | - | 2 | 5 | 43.42% |
| URI240816C00610000 | 2024-06-25 9:32AM EDT | 610.00 | 55.00 | 52.60 | 57.30 | 0.00 | - | 2 | 36 | 42.81% |
| URI240816C00620000 | 2024-06-24 12:23PM EDT | 620.00 | 53.60 | 46.20 | 52.70 | 0.00 | - | 28 | 15 | 43.97% |
| URI240816C00630000 | 2024-06-25 1:53PM EDT | 630.00 | 38.47 | 41.40 | 42.80 | 0.00 | - | 62 | 23 | 39.07% |
| URI240816C00640000 | 2024-06-25 3:21PM EDT | 640.00 | 36.80 | 36.00 | 37.40 | 0.00 | - | 2 | 40 | 38.59% |
| URI240816C00650000 | 2024-06-25 3:11PM EDT | 650.00 | 31.30 | 31.20 | 32.50 | 0.00 | - | 16 | 137 | 38.19% |
| URI240816C00660000 | 2024-06-25 10:35AM EDT | 660.00 | 27.00 | 26.70 | 28.00 | 0.00 | - | 1 | 22 | 37.78% |
| URI240816C00670000 | 2024-06-25 3:44PM EDT | 670.00 | 23.10 | 22.20 | 26.60 | 0.00 | - | 7 | 25 | 40.21% |
| URI240816C00680000 | 2024-06-25 10:47AM EDT | 680.00 | 19.10 | 18.80 | 20.90 | 0.00 | - | 1 | 26 | 37.65% |
| URI240816C00690000 | 2024-06-25 1:27PM EDT | 690.00 | 13.98 | 14.60 | 20.30 | 0.00 | - | 16 | 10 | 40.31% |
| URI240816C00700000 | 2024-06-25 2:08PM EDT | 700.00 | 13.10 | 12.60 | 16.40 | 0.00 | - | 55 | 30 | 38.89% |
| URI240816C00710000 | 2024-06-25 11:31AM EDT | 710.00 | 10.45 | 11.20 | 13.30 | 0.00 | - | 1 | 9 | 37.91% |
| URI240816C00720000 | 2024-06-14 12:55PM EDT | 720.00 | 7.80 | 9.00 | 11.80 | 0.00 | - | 2 | 15 | 38.60% |
| URI240816C00740000 | 2024-06-13 12:14PM EDT | 740.00 | 6.36 | 6.00 | 7.80 | 0.00 | - | 1 | 1 | 37.51% |
| URI240816C00750000 | 2024-06-14 9:46AM EDT | 750.00 | 4.80 | 5.00 | 7.00 | 0.00 | - | 1 | 16 | 38.35% |
| URI240816C00760000 | 2024-06-14 10:44AM EDT | 760.00 | 3.10 | 3.80 | 6.50 | 0.00 | - | 2 | 7 | 39.55% |
| URI240816C00770000 | 2024-06-24 11:19AM EDT | 770.00 | 5.60 | 3.20 | 8.10 | 0.00 | - | 1 | 1 | 44.45% |
| URI240816C00780000 | 2024-06-18 12:37PM EDT | 780.00 | 4.10 | 2.50 | 4.20 | 0.00 | - | 3 | 12 | 38.65% |
| URI240816C00800000 | 2024-06-14 1:36PM EDT | 800.00 | 2.50 | 1.50 | 6.10 | 0.00 | - | 1 | 0 | 46.47% |
| URI240816C00850000 | 2024-06-10 10:12AM EDT | 850.00 | 1.71 | 0.40 | 4.90 | 0.00 | - | - | 1 | 52.20% |
| URI240816C00920000 | 2024-06-12 3:35PM EDT | 920.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 3 | 49.90% |
| URI240816C00940000 | 2024-06-24 10:07AM EDT | 940.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 1 | 13 | 49.06% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816P00330000 | 2024-06-21 12:42PM EDT | 330.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 95.79% |
| URI240816P00470000 | 2024-06-20 1:46PM EDT | 470.00 | 1.75 | 0.80 | 2.30 | 0.00 | - | - | 2 | 50.54% |
| URI240816P00490000 | 2024-06-20 12:09PM EDT | 490.00 | 2.70 | 1.05 | 3.50 | 0.00 | - | 12 | 14 | 49.32% |
| URI240816P00500000 | 2024-06-14 10:09AM EDT | 500.00 | 6.57 | 2.00 | 4.10 | 0.00 | - | 2 | 25 | 48.20% |
| URI240816P00510000 | 2024-06-06 10:21AM EDT | 510.00 | 5.94 | 2.55 | 5.10 | 0.00 | - | - | 1 | 47.88% |
| URI240816P00520000 | 2024-06-17 11:37AM EDT | 520.00 | 8.50 | 3.50 | 4.20 | 0.00 | - | 1 | 2 | 42.46% |
| URI240816P00530000 | 2024-06-25 9:31AM EDT | 530.00 | 4.50 | 4.30 | 6.30 | 0.00 | - | 1 | 19 | 44.40% |
| URI240816P00540000 | 2024-06-24 11:11AM EDT | 540.00 | 5.05 | 5.30 | 6.10 | 0.00 | - | 2 | 4 | 40.79% |
| URI240816P00550000 | 2024-06-21 12:55PM EDT | 550.00 | 8.60 | 5.30 | 10.60 | 0.00 | - | 12 | 525 | 45.72% |
| URI240816P00560000 | 2024-06-25 12:48PM EDT | 560.00 | 9.80 | 6.20 | 8.90 | 0.00 | - | 1 | 5 | 39.43% |
| URI240816P00570000 | 2024-06-25 1:54PM EDT | 570.00 | 11.15 | 9.40 | 10.70 | 0.00 | - | 5 | 37 | 38.80% |
| URI240816P00580000 | 2024-06-25 1:54PM EDT | 580.00 | 13.50 | 11.40 | 12.80 | 0.00 | - | 3 | 30 | 38.20% |
| URI240816P00590000 | 2024-06-25 2:26PM EDT | 590.00 | 14.70 | 11.20 | 17.90 | 0.00 | - | 3 | 35 | 40.98% |
| URI240816P00600000 | 2024-06-25 1:53PM EDT | 600.00 | 19.30 | 15.30 | 18.10 | 0.00 | - | 3 | 312 | 37.13% |
| URI240816P00610000 | 2024-06-24 1:37PM EDT | 610.00 | 18.98 | 19.10 | 21.30 | 0.00 | - | 11 | 11 | 36.58% |
| URI240816P00620000 | 2024-06-21 12:27PM EDT | 620.00 | 27.50 | 23.40 | 24.90 | 0.00 | - | 2 | 4 | 36.03% |
| URI240816P00630000 | 2024-06-25 2:56PM EDT | 630.00 | 29.30 | 27.50 | 28.80 | 0.00 | - | 13 | 13 | 35.33% |
| URI240816P00640000 | 2024-06-25 3:21PM EDT | 640.00 | 33.20 | 32.10 | 33.40 | 0.00 | - | 1 | 10 | 34.91% |
| URI240816P00650000 | 2024-06-24 2:50PM EDT | 650.00 | 34.50 | 37.50 | 38.60 | 0.00 | - | 12 | 284 | 34.62% |
| URI240816P00660000 | 2024-06-25 3:05PM EDT | 660.00 | 44.20 | 42.60 | 44.00 | 0.00 | - | 3 | 14 | 34.06% |
| URI240816P00670000 | 2024-06-24 3:07PM EDT | 670.00 | 45.70 | 46.30 | 50.80 | 0.00 | - | 4 | 12 | 34.50% |
| URI240816P00680000 | 2024-06-07 1:53PM EDT | 680.00 | 57.70 | 52.70 | 57.70 | 0.00 | - | 2 | 2 | 34.61% |
| URI240816P00690000 | 2024-06-07 3:40PM EDT | 690.00 | 63.70 | 60.60 | 66.00 | 0.00 | - | 1 | 2 | 35.91% |
| URI240816P00700000 | 2024-06-07 2:03PM EDT | 700.00 | 71.50 | 66.70 | 73.10 | 0.00 | - | 2 | 2 | 35.43% |
| URI240816P00710000 | 2024-06-20 11:42AM EDT | 710.00 | 81.68 | 73.70 | 81.10 | 0.00 | - | - | 2 | 35.65% |
| URI240816P00720000 | 2024-06-06 3:47PM EDT | 720.00 | 97.61 | 83.30 | 89.70 | 0.00 | - | - | 3 | 36.33% |
© 2024 Yahoo. All rights reserved.