Singapore markets open in 8 hours 33 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,028.39 -43.24 (-0.85%) Dow
37,970.52 -490.40 (-1.28%) Nasdaq
15,519.05 -193.70 (-1.23%) Bitcoin USD
64,111.31 -441.37 (-0.68%) CMC Crypto 200
1,386.40 +3.83 (+0.28%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426C00530000 | 2024-04-25 9:37AM EDT | 530.00 | 128.00 | 150.70 | 157.60 | +21.17 | +19.82% | 1 | 1 | 0.00% |
| URI240426C00580000 | 2024-04-22 11:23AM EDT | 580.00 | 47.73 | 101.20 | 108.50 | 0.00 | - | 1 | 1 | 0.00% |
| URI240426C00590000 | 2024-03-08 2:04PM EDT | 590.00 | 105.00 | 116.10 | 126.00 | 0.00 | - | 2 | 2 | 307.29% |
| URI240426C00600000 | 2024-04-24 2:26PM EDT | 600.00 | 57.51 | 80.80 | 87.70 | 0.00 | - | 6 | 12 | 0.00% |
| URI240426C00610000 | 2024-04-23 10:36AM EDT | 610.00 | 49.10 | 71.20 | 79.30 | -6.20 | -11.21% | 2 | 8 | 0.00% |
| URI240426C00620000 | 2024-04-23 9:54AM EDT | 620.00 | 39.57 | 61.00 | 67.80 | 0.00 | - | 6 | 12 | 0.00% |
| URI240426C00625000 | 2024-04-25 11:58AM EDT | 625.00 | 57.00 | 57.10 | 62.80 | +37.00 | +185.00% | 2 | 7 | 0.00% |
| URI240426C00630000 | 2024-04-25 9:35AM EDT | 630.00 | 27.33 | 50.30 | 57.70 | -8.27 | -23.23% | 1 | 30 | 0.00% |
| URI240426C00635000 | 2024-04-25 12:05PM EDT | 635.00 | 50.00 | 47.20 | 53.10 | +20.58 | +69.95% | 3 | 20 | 0.00% |
| URI240426C00640000 | 2024-04-25 11:02AM EDT | 640.00 | 37.00 | 41.30 | 48.50 | +8.76 | +31.02% | 1 | 31 | 0.00% |
| URI240426C00645000 | 2024-04-25 10:09AM EDT | 645.00 | 13.70 | 36.80 | 43.30 | -17.50 | -56.09% | 18 | 20 | 0.00% |
| URI240426C00650000 | 2024-04-25 11:58AM EDT | 650.00 | 30.00 | 31.30 | 38.60 | +8.55 | +39.86% | 26 | 64 | 0.00% |
| URI240426C00655000 | 2024-04-25 10:40AM EDT | 655.00 | 15.78 | 27.30 | 33.50 | -3.34 | -17.47% | 8 | 15 | 0.00% |
| URI240426C00660000 | 2024-04-25 11:50AM EDT | 660.00 | 25.00 | 21.60 | 27.90 | +8.43 | +50.88% | 65 | 59 | 0.00% |
| URI240426C00665000 | 2024-04-25 11:58AM EDT | 665.00 | 16.50 | 18.50 | 24.00 | +1.28 | +8.41% | 33 | 19 | 0.00% |
| URI240426C00670000 | 2024-04-25 11:52AM EDT | 670.00 | 12.37 | 14.90 | 18.70 | +0.27 | +2.23% | 52 | 119 | 0.00% |
| URI240426C00672500 | 2024-04-25 9:35AM EDT | 672.50 | 3.00 | 12.80 | 16.90 | -7.65 | -71.83% | 3 | 26 | 0.00% |
| URI240426C00675000 | 2024-04-25 10:51AM EDT | 675.00 | 7.20 | 11.50 | 13.60 | -1.80 | -20.00% | 2 | 34 | 0.00% |
| URI240426C00677500 | 2024-04-25 11:22AM EDT | 677.50 | 7.40 | 10.00 | 11.90 | -0.20 | -2.63% | 2 | 29 | 0.00% |
| URI240426C00680000 | 2024-04-25 12:00PM EDT | 680.00 | 8.71 | 8.80 | 10.10 | -0.44 | -4.81% | 14 | 74 | 12.01% |
| URI240426C00682500 | 2024-04-25 11:54AM EDT | 682.50 | 5.67 | 7.20 | 7.90 | -0.81 | -12.50% | 8 | 45 | 13.04% |
| URI240426C00685000 | 2024-04-25 12:05PM EDT | 685.00 | 7.00 | 6.70 | 7.80 | -0.40 | -5.41% | 25 | 44 | 24.24% |
| URI240426C00687500 | 2024-04-25 10:28AM EDT | 687.50 | 1.86 | 5.50 | 6.60 | -3.24 | -63.53% | 1 | 36 | 25.93% |
| URI240426C00690000 | 2024-04-25 12:02PM EDT | 690.00 | 4.40 | 4.50 | 4.60 | -1.95 | -30.71% | 8 | 65 | 22.64% |
| URI240426C00692500 | 2024-04-25 10:25AM EDT | 692.50 | 1.25 | 3.30 | 3.70 | -4.35 | -77.68% | 6 | 9 | 23.81% |
| URI240426C00695000 | 2024-04-25 10:50AM EDT | 695.00 | 1.21 | 2.50 | 3.50 | -4.29 | -78.00% | 3 | 26 | 27.69% |
| URI240426C00697500 | 2024-04-25 11:50AM EDT | 697.50 | 1.43 | 1.85 | 2.45 | -2.52 | -63.80% | 4 | 22 | 26.36% |
| URI240426C00700000 | 2024-04-25 12:09PM EDT | 700.00 | 2.15 | 1.40 | 2.25 | -2.22 | -50.80% | 24 | 106 | 29.10% |
| URI240426C00705000 | 2024-04-25 12:10PM EDT | 705.00 | 1.10 | 0.85 | 1.25 | -2.30 | -67.65% | 14 | 16 | 29.10% |
| URI240426C00710000 | 2024-04-25 12:09PM EDT | 710.00 | 0.75 | 0.60 | 0.85 | -2.08 | -73.50% | 679 | 592 | 31.35% |
| URI240426C00715000 | 2024-04-25 10:48AM EDT | 715.00 | 0.05 | 0.10 | 0.50 | -2.15 | -97.73% | 3 | 10 | 32.25% |
| URI240426C00720000 | 2024-04-25 11:58AM EDT | 720.00 | 0.41 | 0.05 | 0.90 | -1.39 | -77.22% | 9 | 117 | 42.51% |
| URI240426C00725000 | 2024-04-25 12:09PM EDT | 725.00 | 0.05 | 0.00 | 0.05 | -1.12 | -95.73% | 56 | 21 | 28.71% |
| URI240426C00730000 | 2024-04-25 9:35AM EDT | 730.00 | 0.05 | 0.00 | 0.05 | -0.93 | -94.90% | 99 | 14 | 32.13% |
| URI240426C00740000 | 2024-04-25 10:36AM EDT | 740.00 | 0.19 | 0.00 | 0.10 | -0.47 | -71.21% | 4 | 15 | 42.38% |
| URI240426C00745000 | 2024-04-25 10:36AM EDT | 745.00 | 0.17 | 0.00 | 0.10 | -0.43 | -71.67% | 19 | 127 | 45.90% |
| URI240426C00750000 | 2024-04-24 12:23PM EDT | 750.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 26 | 152 | 45.31% |
| URI240426C00760000 | 2024-04-24 3:57PM EDT | 760.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 57.62% |
| URI240426C00770000 | 2024-04-25 11:23AM EDT | 770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 31 | 53.52% |
| URI240426C00775000 | 2024-04-25 10:34AM EDT | 775.00 | 1.12 | 0.00 | 0.10 | +0.91 | +433.33% | 3 | 8 | 60.55% |
| URI240426C00780000 | 2024-04-24 3:08PM EDT | 780.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 66.60% |
| URI240426C00790000 | 2024-04-23 10:18AM EDT | 790.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 69.53% |
| URI240426C00800000 | 2024-04-04 2:18PM EDT | 800.00 | 3.80 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 78.52% |
| URI240426C00820000 | 2024-04-04 2:18PM EDT | 820.00 | 2.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 80.47% |
| URI240426C00830000 | 2024-03-19 10:20AM EDT | 830.00 | 2.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 129.64% |
| URI240426C00840000 | 2024-04-18 2:15PM EDT | 840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 96.88% |
| URI240426C00870000 | 2024-03-25 11:09AM EDT | 870.00 | 1.85 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 116.80% |
| URI240426C00890000 | 2024-04-15 3:27PM EDT | 890.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 152.83% |
| URI240426C00920000 | 2024-04-15 2:54PM EDT | 920.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | - | 5 | 175.00% |
| URI240426C00950000 | 2024-04-23 10:00AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 140.63% |
| URI240426C00960000 | 2024-04-15 1:30PM EDT | 960.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 145.31% |
| URI240426C00970000 | 2024-04-16 12:17PM EDT | 970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 121 | 149.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426P00410000 | 2024-04-18 3:08PM EDT | 410.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 219 | 228.13% |
| URI240426P00420000 | 2024-04-24 1:39PM EDT | 420.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 29 | 231.25% |
| URI240426P00440000 | 2024-04-16 1:44PM EDT | 440.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 210.94% |
| URI240426P00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 583 | 189.06% |
| URI240426P00490000 | 2024-04-24 9:47AM EDT | 490.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 15 | 197.46% |
| URI240426P00500000 | 2024-04-22 12:34PM EDT | 500.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 154.69% |
| URI240426P00505000 | 2024-04-18 2:34PM EDT | 505.00 | 0.86 | 0.00 | 0.10 | 0.00 | - | - | 2 | 150.78% |
| URI240426P00510000 | 2024-04-22 9:47AM EDT | 510.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 35 | 38 | 146.09% |
| URI240426P00515000 | 2024-04-18 1:11PM EDT | 515.00 | 0.86 | 0.00 | 1.45 | 0.00 | - | - | 2 | 196.97% |
| URI240426P00520000 | 2024-04-24 3:41PM EDT | 520.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 32 | 33 | 183.40% |
| URI240426P00530000 | 2024-04-19 3:58PM EDT | 530.00 | 1.05 | 0.00 | 1.85 | 0.00 | - | 2 | 2 | 187.50% |
| URI240426P00535000 | 2024-04-25 11:11AM EDT | 535.00 | 0.05 | 0.00 | 0.85 | -1.35 | -96.43% | 1 | 1 | 161.04% |
| URI240426P00540000 | 2024-04-25 11:08AM EDT | 540.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 12 | 19 | 113.28% |
| URI240426P00550000 | 2024-04-25 11:59AM EDT | 550.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 33 | 62 | 121.09% |
| URI240426P00560000 | 2024-04-24 3:26PM EDT | 560.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 108.79% |
| URI240426P00570000 | 2024-04-25 11:23AM EDT | 570.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 14 | 101 | 103.71% |
| URI240426P00580000 | 2024-04-25 11:46AM EDT | 580.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 16 | 48 | 92.19% |
| URI240426P00585000 | 2024-04-25 10:24AM EDT | 585.00 | 0.05 | 0.00 | 0.10 | -0.80 | -94.12% | 294 | 70 | 84.38% |
| URI240426P00590000 | 2024-04-25 12:09PM EDT | 590.00 | 0.09 | 0.05 | 0.15 | -1.16 | -92.80% | 192 | 246 | 86.72% |
| URI240426P00595000 | 2024-04-25 11:03AM EDT | 595.00 | 0.10 | 0.00 | 0.50 | -1.50 | -93.75% | 16 | 84 | 93.16% |
| URI240426P00600000 | 2024-04-25 11:06AM EDT | 600.00 | 0.15 | 0.00 | 0.15 | -1.82 | -92.39% | 19 | 145 | 75.78% |
| URI240426P00605000 | 2024-04-25 10:16AM EDT | 605.00 | 0.20 | 0.10 | 0.30 | -2.37 | -92.22% | 1 | 23 | 81.35% |
| URI240426P00610000 | 2024-04-24 3:59PM EDT | 610.00 | 0.96 | 0.00 | 1.05 | -2.44 | -71.76% | 4 | 35 | 89.45% |
| URI240426P00615000 | 2024-04-25 10:09AM EDT | 615.00 | 0.43 | 0.00 | 1.60 | -3.33 | -88.56% | 6 | 33 | 91.26% |
| URI240426P00620000 | 2024-04-25 11:22AM EDT | 620.00 | 0.15 | 0.00 | 0.90 | -5.00 | -97.09% | 200 | 239 | 77.34% |
| URI240426P00625000 | 2024-04-25 10:09AM EDT | 625.00 | 1.47 | 0.00 | 1.25 | -4.26 | -74.35% | 5 | 36 | 76.95% |
| URI240426P00630000 | 2024-04-25 11:55AM EDT | 630.00 | 0.24 | 0.10 | 0.70 | -6.76 | -96.57% | 101 | 115 | 66.21% |
| URI240426P00635000 | 2024-04-24 3:40PM EDT | 635.00 | 4.35 | 0.00 | 0.85 | -4.35 | -50.00% | 6 | 21 | 62.01% |
| URI240426P00640000 | 2024-04-25 12:02PM EDT | 640.00 | 0.13 | 0.10 | 0.15 | -10.27 | -98.75% | 104 | 474 | 48.15% |
| URI240426P00645000 | 2024-04-25 10:25AM EDT | 645.00 | 0.30 | 0.05 | 1.15 | -12.56 | -97.67% | 21 | 23 | 55.91% |
| URI240426P00650000 | 2024-04-25 12:02PM EDT | 650.00 | 0.33 | 0.05 | 0.30 | -15.07 | -97.86% | 44 | 124 | 44.34% |
| URI240426P00655000 | 2024-04-25 11:15AM EDT | 655.00 | 0.85 | 0.30 | 0.65 | -17.12 | -95.27% | 23 | 38 | 46.34% |
| URI240426P00660000 | 2024-04-25 12:02PM EDT | 660.00 | 1.00 | 0.45 | 0.70 | -18.15 | -94.78% | 15 | 251 | 41.70% |
| URI240426P00665000 | 2024-04-25 12:06PM EDT | 665.00 | 1.20 | 0.75 | 1.15 | -23.80 | -95.20% | 16 | 205 | 41.32% |
| URI240426P00670000 | 2024-04-25 12:03PM EDT | 670.00 | 2.20 | 1.85 | 2.35 | -22.52 | -91.10% | 9 | 20 | 45.00% |
| URI240426P00672500 | 2024-04-23 10:34AM EDT | 672.50 | 7.20 | 2.50 | 3.00 | -17.90 | -71.31% | 3 | 48 | 45.83% |
| URI240426P00675000 | 2024-04-25 11:59AM EDT | 675.00 | 3.80 | 2.75 | 3.20 | -27.80 | -87.97% | 10 | 44 | 43.25% |
| URI240426P00677500 | 2024-04-25 11:30AM EDT | 677.50 | 6.20 | 3.40 | 4.10 | -22.70 | -78.55% | 1 | 39 | 44.54% |
| URI240426P00680000 | 2024-04-25 11:34AM EDT | 680.00 | 7.54 | 4.20 | 4.90 | -23.87 | -75.99% | 10 | 34 | 44.61% |
| URI240426P00682500 | 2024-04-25 9:33AM EDT | 682.50 | 26.60 | 5.70 | 6.80 | -5.70 | -17.65% | 2 | 21 | 49.84% |
| URI240426P00685000 | 2024-04-25 12:10PM EDT | 685.00 | 6.60 | 6.70 | 7.80 | -26.90 | -80.30% | 6 | 2 | 49.71% |
| URI240426P00687500 | 2024-04-23 10:22AM EDT | 687.50 | 36.00 | 8.40 | 9.50 | 0.00 | - | 2 | 9 | 52.56% |
| URI240426P00690000 | 2024-04-23 11:43AM EDT | 690.00 | 28.07 | 8.50 | 10.20 | -11.08 | -28.30% | 1 | 31 | 49.99% |
| URI240426P00692500 | 2024-04-23 10:23AM EDT | 692.50 | 40.20 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 53.59% |
| URI240426P00695000 | 2024-04-25 10:40AM EDT | 695.00 | 28.17 | 11.20 | 16.50 | -12.93 | -31.46% | 3 | 1 | 54.55% |
| URI240426P00700000 | 2024-04-25 12:07PM EDT | 700.00 | 17.00 | 15.10 | 20.50 | -29.49 | -63.43% | 29 | 42 | 59.12% |
| URI240426P00710000 | 2024-04-25 11:07AM EDT | 710.00 | 35.00 | 23.00 | 28.80 | -46.26 | -56.93% | 24 | 32 | 65.82% |
| URI240426P00720000 | 2024-04-25 9:30AM EDT | 720.00 | 47.00 | 32.10 | 38.70 | -43.98 | -48.34% | 1 | 6 | 77.50% |
| URI240426P00725000 | 2024-04-25 9:30AM EDT | 725.00 | 52.00 | 37.40 | 43.70 | -34.50 | -39.88% | 1 | 4 | 85.33% |
| URI240426P00740000 | 2024-04-09 9:59AM EDT | 740.00 | 52.40 | 52.30 | 59.30 | 0.00 | - | - | 2 | 106.42% |
© 2024 Yahoo. All rights reserved.