NYSE - Delayed Quote • USD
United Rentals, Inc. (URI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426C00530000 | 4/17/2024 5:36 PM | 530 | 106.83 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| URI240426C00580000 | 4/22/2024 3:23 PM | 580 | 47.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240426C00590000 | 3/8/2024 6:04 PM | 590 | 105.00 | 116.10 | 126.00 | 0.00 | 0.00% | 2 | 2 | 462.16% |
| URI240426C00600000 | 4/24/2024 6:26 PM | 600 | 57.51 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| URI240426C00610000 | 4/23/2024 2:36 PM | 610 | 55.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| URI240426C00620000 | 4/23/2024 1:54 PM | 620 | 39.57 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| URI240426C00625000 | 4/22/2024 3:54 PM | 625 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| URI240426C00630000 | 4/24/2024 7:53 PM | 630 | 35.60 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| URI240426C00635000 | 4/24/2024 6:26 PM | 635 | 29.42 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| URI240426C00640000 | 4/24/2024 7:58 PM | 640 | 28.24 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| URI240426C00645000 | 4/24/2024 1:30 PM | 645 | 31.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240426C00650000 | 4/24/2024 7:39 PM | 650 | 21.45 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| URI240426C00655000 | 4/24/2024 7:59 PM | 655 | 19.12 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| URI240426C00660000 | 4/24/2024 7:59 PM | 660 | 16.57 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 3.13% |
| URI240426C00665000 | 4/24/2024 7:47 PM | 665 | 15.22 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| URI240426C00670000 | 4/24/2024 7:59 PM | 670 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 0 | 6.25% |
| URI240426C00672500 | 4/24/2024 7:24 PM | 672.5 | 10.65 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| URI240426C00675000 | 4/24/2024 2:55 PM | 675 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| URI240426C00677500 | 4/24/2024 5:01 PM | 677.5 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| URI240426C00680000 | 4/24/2024 7:58 PM | 680 | 9.15 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 12.50% |
| URI240426C00682500 | 4/24/2024 7:07 PM | 682.5 | 6.48 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| URI240426C00685000 | 4/24/2024 7:57 PM | 685 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 12.50% |
| URI240426C00687500 | 4/24/2024 5:01 PM | 687.5 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| URI240426C00690000 | 4/24/2024 7:58 PM | 690 | 6.35 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| URI240426C00692500 | 4/24/2024 7:35 PM | 692.5 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| URI240426C00695000 | 4/24/2024 7:55 PM | 695 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| URI240426C00697500 | 4/24/2024 6:10 PM | 697.5 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| URI240426C00700000 | 4/24/2024 7:54 PM | 700 | 4.37 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 0 | 25.00% |
| URI240426C00705000 | 4/24/2024 7:59 PM | 705 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| URI240426C00710000 | 4/24/2024 7:56 PM | 710 | 2.83 | 0.00 | 0.00 | 0.00 | 0.00% | 105 | 0 | 25.00% |
| URI240426C00715000 | 4/24/2024 7:58 PM | 715 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| URI240426C00720000 | 4/24/2024 7:56 PM | 720 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| URI240426C00725000 | 4/24/2024 7:47 PM | 725 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| URI240426C00730000 | 4/24/2024 7:49 PM | 730 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| URI240426C00740000 | 4/24/2024 3:40 PM | 740 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| URI240426C00745000 | 4/24/2024 5:49 PM | 745 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 0 | 25.00% |
| URI240426C00750000 | 4/24/2024 4:23 PM | 750 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 50.00% |
| URI240426C00760000 | 4/24/2024 7:57 PM | 760 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| URI240426C00770000 | 4/24/2024 6:50 PM | 770 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| URI240426C00775000 | 4/24/2024 6:35 PM | 775 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| URI240426C00780000 | 4/24/2024 7:08 PM | 780 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| URI240426C00790000 | 4/23/2024 2:18 PM | 790 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240426C00800000 | 4/4/2024 6:18 PM | 800 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240426C00820000 | 4/4/2024 6:18 PM | 820 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240426C00830000 | 3/19/2024 2:20 PM | 830 | 2.52 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 160.11% |
| URI240426C00840000 | 4/18/2024 6:15 PM | 840 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240426C00870000 | 3/25/2024 3:09 PM | 870 | 1.85 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 140.23% |
| URI240426C00890000 | 4/15/2024 7:27 PM | 890 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240426C00920000 | 4/15/2024 6:54 PM | 920 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240426C00950000 | 4/23/2024 2:00 PM | 950 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240426C00960000 | 4/15/2024 5:30 PM | 960 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| URI240426C00970000 | 4/16/2024 4:17 PM | 970 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240426P00410000 | 4/18/2024 7:08 PM | 410 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240426P00420000 | 4/24/2024 5:39 PM | 420 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| URI240426P00440000 | 4/16/2024 5:44 PM | 440 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240426P00450000 | 4/24/2024 1:30 PM | 450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240426P00490000 | 4/24/2024 1:47 PM | 490 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| URI240426P00500000 | 4/22/2024 4:34 PM | 500 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240426P00505000 | 4/18/2024 6:34 PM | 505 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240426P00510000 | 4/22/2024 1:47 PM | 510 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| URI240426P00515000 | 4/18/2024 5:11 PM | 515 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240426P00520000 | 4/24/2024 7:41 PM | 520 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| URI240426P00530000 | 4/19/2024 7:58 PM | 530 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240426P00535000 | 4/19/2024 7:22 PM | 535 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240426P00540000 | 4/24/2024 4:25 PM | 540 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| URI240426P00550000 | 4/24/2024 7:57 PM | 550 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| URI240426P00560000 | 4/24/2024 7:26 PM | 560 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| URI240426P00570000 | 4/24/2024 7:59 PM | 570 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 50.00% |
| URI240426P00580000 | 4/24/2024 7:49 PM | 580 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| URI240426P00585000 | 4/24/2024 7:59 PM | 585 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 25.00% |
| URI240426P00590000 | 4/24/2024 7:54 PM | 590 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 257 | 0 | 25.00% |
| URI240426P00595000 | 4/24/2024 7:59 PM | 595 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 0 | 25.00% |
| URI240426P00600000 | 4/24/2024 7:54 PM | 600 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 25.00% |
| URI240426P00605000 | 4/24/2024 7:58 PM | 605 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| URI240426P00610000 | 4/24/2024 7:59 PM | 610 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 25.00% |
| URI240426P00615000 | 4/24/2024 7:43 PM | 615 | 3.76 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| URI240426P00620000 | 4/24/2024 7:59 PM | 620 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 198 | 0 | 12.50% |
| URI240426P00625000 | 4/24/2024 7:43 PM | 625 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| URI240426P00630000 | 4/24/2024 7:30 PM | 630 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 12.50% |
| URI240426P00635000 | 4/24/2024 7:40 PM | 635 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| URI240426P00640000 | 4/24/2024 7:45 PM | 640 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 449 | 0 | 6.25% |
| URI240426P00645000 | 4/24/2024 7:58 PM | 645 | 12.86 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| URI240426P00650000 | 4/24/2024 7:57 PM | 650 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 3.13% |
| URI240426P00655000 | 4/24/2024 7:59 PM | 655 | 17.97 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.20% |
| URI240426P00660000 | 4/24/2024 7:56 PM | 660 | 19.15 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 0 | 0.00% |
| URI240426P00665000 | 4/24/2024 3:09 PM | 665 | 25.00 | 0.00 | 0.00 | 0.00 | 0.00% | 201 | 0 | 0.00% |
| URI240426P00670000 | 4/24/2024 7:40 PM | 670 | 24.72 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| URI240426P00672500 | 4/23/2024 2:34 PM | 672.5 | 25.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| URI240426P00675000 | 4/24/2024 3:09 PM | 675 | 31.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240426P00677500 | 4/23/2024 2:21 PM | 677.5 | 28.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240426P00680000 | 4/24/2024 7:40 PM | 680 | 31.41 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| URI240426P00682500 | 4/23/2024 2:21 PM | 682.5 | 32.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240426P00685000 | 4/23/2024 2:22 PM | 685 | 33.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240426P00687500 | 4/23/2024 2:22 PM | 687.5 | 36.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240426P00690000 | 4/23/2024 3:43 PM | 690 | 39.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| URI240426P00692500 | 4/23/2024 2:23 PM | 692.5 | 40.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240426P00695000 | 4/23/2024 2:21 PM | 695 | 41.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240426P00700000 | 4/24/2024 7:50 PM | 700 | 46.49 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| URI240426P00710000 | 4/22/2024 5:29 PM | 710 | 81.26 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| URI240426P00720000 | 4/22/2024 5:29 PM | 720 | 90.98 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| URI240426P00725000 | 4/17/2024 2:54 PM | 725 | 86.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| URI240426P00740000 | 4/9/2024 1:59 PM | 740 | 52.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HRI Herc Holdings Inc.
153.76
+0.17%
R Ryder System, Inc.
122.19
+0.15%
HEES H&E Equipment Services, Inc.
58.58
-0.15%
CAR Avis Budget Group, Inc.
103.30
+0.66%
FTAI FTAI Aviation Ltd.
73.45
+1.05%
AER AerCap Holdings N.V.
85.11
-1.18%
WSC WillScot Mobile Mini Holdings Corp.
38.19
+1.09%
HTZ Hertz Global Holdings, Inc.
5.80
+6.23%
UHAL U-Haul Holding Company
64.98
+0.32%
AHT.L Ashtead Group plc
5,734.00
+0.17%