NYSE - Delayed Quote • USD
United Rentals, Inc. (URI)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240419C00410000 | 4/3/2024 7:52 PM | 410 | 297.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419C00480000 | 2/28/2024 2:32 PM | 480 | 197.94 | 238.30 | 247.00 | 0.00 | 0.00% | - | 1 | 1,364.97% |
| URI240419C00490000 | 4/3/2024 5:35 PM | 490 | 217.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240419C00500000 | 3/22/2024 3:09 PM | 500 | 219.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240419C00530000 | 4/18/2024 3:16 PM | 530 | 116.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419C00550000 | 4/18/2024 3:16 PM | 550 | 96.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419C00595000 | 4/17/2024 5:36 PM | 595 | 40.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419C00600000 | 4/17/2024 6:25 PM | 600 | 35.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419C00610000 | 4/18/2024 1:30 PM | 610 | 32.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419C00620000 | 3/14/2024 7:09 PM | 620 | 66.30 | 52.50 | 58.90 | 0.00 | 0.00% | 3 | 6 | 375.13% |
| URI240419C00630000 | 4/18/2024 7:35 PM | 630 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240419C00640000 | 4/18/2024 7:48 PM | 640 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| URI240419C00650000 | 4/18/2024 7:34 PM | 650 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| URI240419C00660000 | 4/18/2024 7:55 PM | 660 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 12.50% |
| URI240419C00662500 | 4/17/2024 4:46 PM | 662.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| URI240419C00665000 | 4/18/2024 6:18 PM | 665 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| URI240419C00667500 | 4/17/2024 3:10 PM | 667.5 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| URI240419C00670000 | 4/18/2024 3:11 PM | 670 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| URI240419C00672500 | 4/17/2024 5:38 PM | 672.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| URI240419C00675000 | 4/18/2024 4:48 PM | 675 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| URI240419C00677500 | 4/17/2024 3:07 PM | 677.5 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| URI240419C00680000 | 4/18/2024 7:36 PM | 680 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| URI240419C00682500 | 4/18/2024 7:30 PM | 682.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| URI240419C00685000 | 4/18/2024 7:35 PM | 685 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| URI240419C00687500 | 4/16/2024 3:54 PM | 687.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| URI240419C00690000 | 4/18/2024 7:27 PM | 690 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| URI240419C00692500 | 4/17/2024 4:59 PM | 692.5 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| URI240419C00695000 | 4/17/2024 6:38 PM | 695 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| URI240419C00697500 | 4/18/2024 5:55 PM | 697.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00700000 | 4/18/2024 5:58 PM | 700 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| URI240419C00705000 | 4/18/2024 5:37 PM | 705 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240419C00710000 | 4/18/2024 5:26 PM | 710 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00715000 | 4/17/2024 1:30 PM | 715 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00720000 | 4/18/2024 7:24 PM | 720 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| URI240419C00725000 | 4/15/2024 1:56 PM | 725 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00730000 | 4/18/2024 6:25 PM | 730 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| URI240419C00735000 | 4/16/2024 5:09 PM | 735 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00740000 | 4/17/2024 7:08 PM | 740 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| URI240419C00745000 | 4/12/2024 4:00 PM | 745 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| URI240419C00750000 | 4/17/2024 7:09 PM | 750 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| URI240419C00755000 | 4/17/2024 6:03 PM | 755 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00760000 | 4/16/2024 1:39 PM | 760 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00765000 | 4/16/2024 5:15 PM | 765 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| URI240419C00770000 | 4/16/2024 3:52 PM | 770 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| URI240419C00775000 | 4/9/2024 2:09 PM | 775 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| URI240419C00780000 | 4/12/2024 5:23 PM | 780 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| URI240419C00790000 | 4/12/2024 7:43 PM | 790 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240419C00800000 | 4/16/2024 1:30 PM | 800 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00810000 | 3/26/2024 4:14 PM | 810 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00820000 | 4/12/2024 6:56 PM | 820 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| URI240419C00830000 | 3/27/2024 6:17 PM | 830 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00840000 | 4/12/2024 2:20 PM | 840 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| URI240419C00850000 | 4/18/2024 6:41 PM | 850 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| URI240419C00860000 | 4/12/2024 2:17 PM | 860 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419C00880000 | 4/8/2024 6:48 PM | 880 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| URI240419C00910000 | 4/8/2024 5:43 PM | 910 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| URI240419C00950000 | 3/25/2024 2:26 PM | 950 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| URI240419C00960000 | 4/8/2024 1:30 PM | 960 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240419P00410000 | 3/19/2024 6:29 PM | 410 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 52 | 59 | 290.63% |
| URI240419P00420000 | 3/5/2024 7:43 PM | 420 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 8 | 328.13% |
| URI240419P00430000 | 3/5/2024 5:26 PM | 430 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 311.13% |
| URI240419P00450000 | 3/25/2024 2:26 PM | 450 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| URI240419P00470000 | 4/2/2024 3:35 PM | 470 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 50.00% |
| URI240419P00480000 | 4/12/2024 6:25 PM | 480 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240419P00490000 | 4/10/2024 1:43 PM | 490 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419P00500000 | 4/11/2024 1:57 PM | 500 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| URI240419P00510000 | 4/17/2024 3:42 PM | 510 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419P00520000 | 4/17/2024 2:32 PM | 520 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419P00530000 | 4/5/2024 1:30 PM | 530 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240419P00540000 | 4/1/2024 3:00 PM | 540 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419P00550000 | 4/18/2024 6:41 PM | 550 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| URI240419P00560000 | 4/18/2024 2:42 PM | 560 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419P00565000 | 4/18/2024 1:59 PM | 565 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| URI240419P00570000 | 4/15/2024 2:21 PM | 570 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| URI240419P00580000 | 4/18/2024 2:39 PM | 580 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| URI240419P00585000 | 3/22/2024 4:21 PM | 585 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| URI240419P00590000 | 4/12/2024 1:59 PM | 590 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| URI240419P00595000 | 4/10/2024 6:41 PM | 595 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| URI240419P00600000 | 4/18/2024 2:20 PM | 600 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| URI240419P00605000 | 4/18/2024 7:25 PM | 605 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| URI240419P00610000 | 4/18/2024 7:41 PM | 610 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| URI240419P00615000 | 4/18/2024 6:28 PM | 615 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| URI240419P00620000 | 4/18/2024 6:28 PM | 620 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
| URI240419P00625000 | 4/18/2024 6:18 PM | 625 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| URI240419P00630000 | 4/18/2024 7:38 PM | 630 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 3.13% |
| URI240419P00635000 | 4/18/2024 1:49 PM | 635 | 3.56 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| URI240419P00640000 | 4/18/2024 6:08 PM | 640 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| URI240419P00645000 | 4/18/2024 7:54 PM | 645 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| URI240419P00650000 | 4/18/2024 7:32 PM | 650 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| URI240419P00655000 | 4/18/2024 3:21 PM | 655 | 10.44 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| URI240419P00660000 | 4/18/2024 5:21 PM | 660 | 23.96 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| URI240419P00662500 | 4/17/2024 2:23 PM | 662.5 | 22.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| URI240419P00665000 | 4/18/2024 3:57 PM | 665 | 19.54 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| URI240419P00667500 | 4/17/2024 2:05 PM | 667.5 | 20.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00670000 | 4/18/2024 4:00 PM | 670 | 25.43 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| URI240419P00672500 | 4/17/2024 3:27 PM | 672.5 | 30.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| URI240419P00675000 | 4/18/2024 7:20 PM | 675 | 42.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00677500 | 4/15/2024 7:13 PM | 677.5 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| URI240419P00680000 | 4/18/2024 3:15 PM | 680 | 34.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00682500 | 4/17/2024 7:42 PM | 682.5 | 47.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00685000 | 4/18/2024 5:41 PM | 685 | 50.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| URI240419P00687500 | 4/16/2024 5:21 PM | 687.5 | 28.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00690000 | 4/18/2024 3:38 PM | 690 | 43.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00692500 | 4/15/2024 2:03 PM | 692.5 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00695000 | 4/18/2024 2:15 PM | 695 | 50.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| URI240419P00697500 | 4/17/2024 7:53 PM | 697.5 | 60.02 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| URI240419P00700000 | 4/17/2024 7:53 PM | 700 | 62.55 | 0.00 | 0.00 | 0.00 | 0.00% | 432 | 0 | 0.00% |
| URI240419P00705000 | 4/17/2024 6:12 PM | 705 | 65.70 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| URI240419P00710000 | 4/17/2024 6:59 PM | 710 | 74.60 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 0 | 0.00% |
| URI240419P00715000 | 4/17/2024 7:45 PM | 715 | 78.20 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 0 | 0.00% |
| URI240419P00720000 | 4/18/2024 7:51 PM | 720 | 87.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| URI240419P00725000 | 4/17/2024 6:08 PM | 725 | 89.40 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 0.00% |
| URI240419P00730000 | 4/11/2024 7:13 PM | 730 | 46.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| URI240419P00735000 | 4/8/2024 1:59 PM | 735 | 33.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| URI240419P00740000 | 4/2/2024 1:33 PM | 740 | 43.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| URI240419P00765000 | 3/22/2024 1:57 PM | 765 | 50.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
HRI Herc Holdings Inc.
150.77
-1.15%
HEES H&E Equipment Services, Inc.
58.02
-1.29%
FTAI FTAI Aviation Ltd.
68.07
-2.63%
WSC WillScot Mobile Mini Holdings Corp.
37.98
-1.86%
CAR Avis Budget Group, Inc.
102.00
-3.18%
UHAL U-Haul Holding Company
63.00
+0.19%
R Ryder System, Inc.
107.17
-1.48%
AHT.L Ashtead Group plc
5,498.00
-1.61%
AER AerCap Holdings N.V.
83.74
+0.18%
HTZ Hertz Global Holdings, Inc.
5.99
-6.26%