Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,323.76 -2.52 (-0.08%) Nikkei
39,698.86 +525.71 (+1.34%) Hang Seng
18,140.78 +67.88 (+0.38%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,578.34 +278.13 (+0.45%) CMC Crypto 200
1,280.01 +30.88 (+2.47%)
United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220C00410000 | 2024-06-20 3:32PM EDT | 410.00 | 241.95 | 238.00 | 248.00 | 0.00 | - | - | 1 | 56.01% |
| URI241220C00470000 | 2024-06-24 10:25AM EDT | 470.00 | 198.17 | 185.20 | 192.70 | 0.00 | - | 1 | 6 | 52.59% |
| URI241220C00490000 | 2024-06-14 9:30AM EDT | 490.00 | 155.25 | 169.00 | 174.90 | 0.00 | - | - | 5 | 49.77% |
| URI241220C00500000 | 2024-06-18 10:14AM EDT | 500.00 | 150.23 | 160.80 | 166.60 | 0.00 | - | 1 | 2 | 48.81% |
| URI241220C00530000 | 2024-06-07 3:39PM EDT | 530.00 | 149.09 | 137.70 | 143.20 | 0.00 | - | 1 | 1 | 46.62% |
| URI241220C00550000 | 2024-06-24 12:35PM EDT | 550.00 | 134.08 | 123.40 | 128.90 | 0.00 | - | 1 | 0 | 45.60% |
| URI241220C00560000 | 2024-06-21 12:01PM EDT | 560.00 | 120.85 | 116.50 | 121.40 | 0.00 | - | 1 | 5 | 44.70% |
| URI241220C00570000 | 2024-06-24 12:35PM EDT | 570.00 | 117.92 | 109.60 | 114.90 | 0.00 | - | 1 | 5 | 44.36% |
| URI241220C00580000 | 2024-06-18 2:16PM EDT | 580.00 | 107.50 | 103.30 | 108.20 | 0.00 | - | - | 10 | 43.77% |
| URI241220C00590000 | 2024-06-18 3:30PM EDT | 590.00 | 103.00 | 96.50 | 102.70 | 0.00 | - | - | 2 | 43.82% |
| URI241220C00600000 | 2024-06-18 11:53AM EDT | 600.00 | 92.00 | 89.30 | 95.80 | 0.00 | - | - | 8 | 42.89% |
| URI241220C00610000 | 2024-06-14 3:45PM EDT | 610.00 | 76.20 | 84.00 | 90.50 | 0.00 | - | 1 | 6 | 42.81% |
| URI241220C00620000 | 2024-06-21 9:34AM EDT | 620.00 | 80.13 | 78.00 | 84.90 | 0.00 | - | 5 | 11 | 42.43% |
| URI241220C00630000 | 2024-06-18 3:29PM EDT | 630.00 | 80.10 | 73.70 | 79.20 | 0.00 | - | 2 | 3 | 41.88% |
| URI241220C00640000 | 2024-06-24 1:46PM EDT | 640.00 | 75.89 | 68.60 | 73.80 | 0.00 | - | 1 | 6 | 41.39% |
| URI241220C00650000 | 2024-06-18 3:29PM EDT | 650.00 | 69.90 | 63.50 | 69.50 | 0.00 | - | 3 | 10 | 41.40% |
| URI241220C00660000 | 2024-06-18 3:52PM EDT | 660.00 | 66.59 | 59.00 | 63.80 | 0.00 | - | 1 | 6 | 40.52% |
| URI241220C00670000 | 2024-06-24 11:27AM EDT | 670.00 | 62.70 | 54.60 | 58.60 | 0.00 | - | 2 | 15 | 39.80% |
| URI241220C00680000 | 2024-06-18 12:15PM EDT | 680.00 | 53.71 | 49.90 | 56.30 | 0.00 | - | 24 | 59 | 40.59% |
| URI241220C00690000 | 2024-06-18 12:15PM EDT | 690.00 | 49.78 | 45.80 | 51.80 | 0.00 | - | 30 | 30 | 40.04% |
| URI241220C00700000 | 2024-06-21 12:15PM EDT | 700.00 | 44.90 | 42.90 | 47.00 | 0.00 | - | 1 | 7 | 39.21% |
| URI241220C00710000 | 2024-06-25 1:47PM EDT | 710.00 | 37.90 | 39.90 | 42.40 | 0.00 | - | 1 | 5 | 38.36% |
| URI241220C00720000 | 2024-06-25 11:29AM EDT | 720.00 | 36.47 | 36.60 | 42.00 | 0.00 | - | 1 | 12 | 39.84% |
| URI241220C00730000 | 2024-06-18 11:49AM EDT | 730.00 | 34.90 | 33.60 | 39.00 | 0.00 | - | - | 1 | 39.71% |
| URI241220C00740000 | 2024-06-18 10:42AM EDT | 740.00 | 30.50 | 29.80 | 36.00 | 0.00 | - | 4 | 7 | 39.49% |
| URI241220C00750000 | 2024-06-21 3:42PM EDT | 750.00 | 30.50 | 26.70 | 32.60 | 0.00 | - | 1 | 9 | 38.91% |
| URI241220C00760000 | 2024-06-24 2:57PM EDT | 760.00 | 29.50 | 25.40 | 31.50 | 0.00 | - | 1 | 4 | 39.66% |
| URI241220C00770000 | 2024-06-18 2:26PM EDT | 770.00 | 25.90 | 22.30 | 28.20 | 0.00 | - | - | 15 | 38.94% |
| URI241220C00780000 | 2024-06-18 3:04PM EDT | 780.00 | 23.90 | 19.50 | 25.20 | 0.00 | - | 5 | 6 | 38.28% |
| URI241220C00800000 | 2024-05-30 10:05AM EDT | 800.00 | 26.80 | 17.10 | 21.50 | 0.00 | - | 1 | 3 | 38.19% |
| URI241220C00820000 | 2024-06-14 11:25AM EDT | 820.00 | 11.60 | 12.00 | 19.70 | 0.00 | - | 1 | 4 | 39.19% |
| URI241220C00840000 | 2024-06-12 2:19PM EDT | 840.00 | 12.10 | 9.20 | 17.00 | 0.00 | - | - | 1 | 39.26% |
| URI241220C00860000 | 2024-05-16 10:21AM EDT | 860.00 | 27.75 | 7.10 | 12.50 | 0.00 | - | 1 | 2 | 37.40% |
| URI241220C00880000 | 2024-04-29 3:55PM EDT | 880.00 | 30.90 | 11.70 | 13.20 | 0.00 | - | - | 502 | 39.93% |
| URI241220C00900000 | 2024-05-17 1:47PM EDT | 900.00 | 18.10 | 3.10 | 10.70 | 0.00 | - | 1 | 2 | 39.30% |
| URI241220C00920000 | 2024-06-11 9:30AM EDT | 920.00 | 8.10 | 2.75 | 10.10 | 0.00 | - | - | 1 | 40.36% |
| URI241220C00940000 | 2024-06-11 9:30AM EDT | 940.00 | 6.80 | 2.00 | 9.10 | 0.00 | - | - | 1 | 40.86% |
| URI241220C01000000 | 2024-06-12 9:30AM EDT | 1,000.00 | 3.70 | 0.90 | 7.10 | 0.00 | - | 1 | 4 | 42.80% |
| URI241220C01040000 | 2024-06-25 11:29AM EDT | 1,040.00 | 3.37 | 0.75 | 5.70 | 0.00 | - | 1 | 1 | 43.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI241220P00320000 | 2024-06-13 9:30AM EDT | 320.00 | 1.65 | 0.55 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| URI241220P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 1.80 | 0.65 | 4.40 | 0.00 | - | 1 | 3 | 53.30% |
| URI241220P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 2.10 | 0.75 | 4.60 | 0.00 | - | 1 | 3 | 51.74% |
| URI241220P00350000 | 2024-05-02 9:30AM EDT | 350.00 | 2.45 | 1.40 | 6.50 | 0.00 | - | - | 2 | 53.66% |
| URI241220P00360000 | 2024-06-13 9:30AM EDT | 360.00 | 2.80 | 0.95 | 4.80 | 0.00 | - | 10 | 11 | 53.72% |
| URI241220P00370000 | 2024-06-13 9:30AM EDT | 370.00 | 3.30 | 1.10 | 6.60 | 0.00 | - | 10 | 11 | 55.51% |
| URI241220P00380000 | 2024-06-13 9:30AM EDT | 380.00 | 4.00 | 1.25 | 6.90 | 0.00 | - | 1 | 11 | 53.86% |
| URI241220P00390000 | 2024-05-07 3:35PM EDT | 390.00 | 3.40 | 3.10 | 8.90 | 0.00 | - | - | 1 | 55.19% |
| URI241220P00400000 | 2024-06-14 9:31AM EDT | 400.00 | 5.75 | 1.65 | 7.70 | 0.00 | - | - | 76 | 50.92% |
| URI241220P00410000 | 2024-05-02 9:30AM EDT | 410.00 | 5.40 | 3.70 | 8.80 | 0.00 | - | - | 1 | 50.55% |
| URI241220P00420000 | 2024-05-08 10:36AM EDT | 420.00 | 5.50 | 5.30 | 7.00 | 0.00 | - | - | 3 | 45.49% |
| URI241220P00430000 | 2024-06-14 9:31AM EDT | 430.00 | 8.50 | 4.60 | 8.10 | 0.00 | - | 1 | 2 | 45.20% |
| URI241220P00440000 | 2024-06-21 10:15AM EDT | 440.00 | 7.10 | 2.90 | 9.00 | 0.00 | - | 3 | 8 | 44.46% |
| URI241220P00450000 | 2024-06-13 10:14AM EDT | 450.00 | 12.70 | 3.30 | 10.30 | 0.00 | - | 1 | 327 | 44.14% |
| URI241220P00470000 | 2024-06-25 12:33PM EDT | 470.00 | 9.80 | 8.60 | 10.40 | 0.00 | - | 1 | 2 | 40.14% |
| URI241220P00480000 | 2024-06-18 9:31AM EDT | 480.00 | 16.50 | 9.90 | 11.60 | 0.00 | - | 1 | 7 | 39.50% |
| URI241220P00490000 | 2024-06-17 10:05AM EDT | 490.00 | 17.65 | 11.10 | 13.00 | 0.00 | - | 1 | 4 | 38.95% |
| URI241220P00500000 | 2024-06-25 12:54PM EDT | 500.00 | 14.06 | 12.60 | 14.60 | 0.00 | - | 110 | 192 | 38.48% |
| URI241220P00520000 | 2024-06-25 10:49AM EDT | 520.00 | 17.50 | 16.20 | 18.30 | 0.00 | - | 1 | 51 | 37.58% |
| URI241220P00540000 | 2024-06-04 11:13AM EDT | 540.00 | 28.11 | 19.90 | 22.60 | 0.00 | - | 1 | 5 | 36.62% |
| URI241220P00550000 | 2024-06-25 11:12AM EDT | 550.00 | 25.90 | 23.30 | 25.30 | 0.00 | - | 1 | 4 | 36.35% |
| URI241220P00560000 | 2024-06-18 10:24AM EDT | 560.00 | 34.88 | 25.80 | 28.30 | 0.00 | - | 1 | 20 | 36.13% |
| URI241220P00580000 | 2024-06-25 12:26PM EDT | 580.00 | 35.50 | 32.00 | 34.20 | 0.00 | - | 1 | 12 | 35.19% |
| URI241220P00590000 | 2024-06-20 1:39PM EDT | 590.00 | 41.80 | 35.30 | 37.70 | 0.00 | - | 5 | 40 | 34.86% |
| URI241220P00600000 | 2024-06-20 2:05PM EDT | 600.00 | 43.62 | 37.60 | 43.50 | 0.00 | - | 2 | 14 | 35.78% |
| URI241220P00610000 | 2024-06-18 12:07PM EDT | 610.00 | 48.18 | 41.00 | 47.20 | 0.00 | - | - | 24 | 35.25% |
| URI241220P00620000 | 2024-06-18 12:07PM EDT | 620.00 | 52.19 | 45.60 | 50.40 | 0.00 | - | 24 | 26 | 34.31% |
| URI241220P00630000 | 2024-06-12 2:17PM EDT | 630.00 | 58.75 | 50.60 | 56.40 | 0.00 | - | 1 | 6 | 34.84% |
| URI241220P00640000 | 2024-06-12 1:24PM EDT | 640.00 | 58.20 | 53.50 | 60.60 | 0.00 | - | - | 1 | 34.19% |
| URI241220P00650000 | 2024-05-16 9:30AM EDT | 650.00 | 40.97 | 73.60 | 80.50 | 0.00 | - | 5 | 9 | 42.24% |
| URI241220P00660000 | 2024-06-25 3:55PM EDT | 660.00 | 68.00 | 65.60 | 69.50 | 0.00 | - | 1 | 3 | 32.77% |
| URI241220P00670000 | 2024-05-20 10:13AM EDT | 670.00 | 53.70 | 71.60 | 76.20 | 0.00 | - | - | 6 | 33.11% |
| URI241220P00690000 | 2024-05-20 10:13AM EDT | 690.00 | 62.40 | 82.30 | 88.30 | 0.00 | - | - | 9 | 32.64% |
| URI241220P00700000 | 2024-05-22 9:36AM EDT | 700.00 | 70.30 | 89.30 | 97.00 | 0.00 | - | - | 1 | 33.74% |
| URI241220P00710000 | 2024-05-15 2:05PM EDT | 710.00 | 65.60 | 112.00 | 121.00 | 0.00 | - | 4 | 4 | 43.57% |
| URI241220P00730000 | 2024-05-20 10:06AM EDT | 730.00 | 84.80 | 106.60 | 114.30 | 0.00 | - | - | 1 | 31.05% |
| URI241220P00740000 | 2024-05-17 3:59PM EDT | 740.00 | 94.60 | 134.10 | 141.20 | 0.00 | - | 2 | 2 | 42.89% |
| URI241220P00750000 | 2024-05-01 10:54AM EDT | 750.00 | 120.71 | 106.40 | 113.40 | 0.00 | - | - | 2 | 17.46% |
| URI241220P00760000 | 2024-05-15 2:05PM EDT | 760.00 | 92.09 | 150.00 | 159.00 | 0.00 | - | 4 | 3 | 44.59% |
| URI241220P00780000 | 2024-04-30 10:46AM EDT | 780.00 | 119.91 | 135.00 | 143.00 | 0.00 | - | - | 1 | 19.95% |
© 2024 Yahoo. All rights reserved.