New Zealand markets closed

United Rentals, Inc. (URI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
646.73+23.69 (+3.80%)
At close: 04:00PM EDT
647.01 +0.28 (+0.04%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240920C002900002024-03-13 2:04PM EDT290.00392.27386.00394.500.00--10179.78%
URI240920C003100002024-05-31 12:33PM EDT310.00348.65335.10345.000.00-1189.31%
URI240920C003200002024-06-20 9:30AM EDT320.00329.50325.10335.000.00--1085.90%
URI240920C003400002024-01-19 4:20PM EDT340.00242.00316.00325.500.00-11112.29%
URI240920C003500002024-06-12 10:53AM EDT350.00314.20296.10306.000.00--580.50%
URI240920C003600002024-06-24 9:32AM EDT360.00285.00286.10296.000.00--877.32%
URI240920C003700002024-01-25 4:23PM EDT370.00289.80295.40305.000.00--7118.69%
URI240920C004000002024-02-09 3:06PM EDT400.00263.00284.00293.900.00-13134.57%
URI240920C004100002024-02-09 3:07PM EDT410.00253.50275.00284.400.00-11130.86%
URI240920C004200002024-06-05 3:47PM EDT420.00228.16227.10237.000.00-4462.81%
URI240920C004300002024-06-11 3:43PM EDT430.00204.05218.00227.000.00--161.21%
URI240920C004400002024-06-18 3:11PM EDT440.00206.08208.10218.000.00-1659.79%
URI240920C004500002024-03-25 12:21PM EDT450.00271.80212.70222.000.00-2382.58%
URI240920C004600002024-04-10 12:18PM EDT460.00241.00245.00254.000.00-213132.08%
URI240920C004800002024-05-29 3:45PM EDT480.00180.98171.40178.100.00--152.34%
URI240920C004900002024-06-05 2:53PM EDT490.00164.15162.00169.800.00-2251.67%
URI240920C005000002024-06-20 10:50AM EDT500.00155.52153.00159.400.00-11554.45%
URI240920C005100002024-06-20 2:54PM EDT510.00143.30144.00150.200.00-1452.66%
URI240920C005200002024-02-12 12:18PM EDT520.00180.75178.30183.700.00-2495.95%
URI240920C005300002024-04-11 9:39AM EDT530.00176.00181.00188.300.00-12105.49%
URI240920C005400002024-06-04 10:22AM EDT540.00111.18117.50124.000.00-1448.58%
URI240920C005500002024-05-21 10:59AM EDT550.00160.00106.00112.600.00-21343.88%
URI240920C005600002024-05-02 3:10PM EDT560.00129.04126.00132.800.00-1768.43%
URI240920C005700002024-05-06 3:17PM EDT570.00132.9896.20101.200.00-1546.92%
URI240920C005800002024-06-18 10:25AM EDT580.0073.7086.5091.400.00-1343.80%
URI240920C005900002024-06-28 11:27AM EDT590.0074.9079.7083.40+6.00+8.71%2942.34%
URI240920C006000002024-06-27 3:16PM EDT600.0068.4073.2076.50+10.20+17.53%122341.72%
URI240920C006100002024-06-26 10:39AM EDT610.0066.9066.3072.10+11.90+21.64%62643.05%
URI240920C006200002024-06-26 3:41PM EDT620.0049.6360.4063.600.00-22440.55%
URI240920C006300002024-06-28 10:25AM EDT630.0055.3054.6060.40+10.90+24.55%136542.31%
URI240920C006400002024-06-26 10:49AM EDT640.0039.4549.5051.200.00-16438.84%
URI240920C006500002024-06-24 1:35PM EDT650.0045.1044.6045.900.00-138238.34%
URI240920C006600002024-06-28 1:25PM EDT660.0036.9039.7041.30-4.00-9.78%26438.15%
URI240920C006700002024-06-28 10:48AM EDT670.0036.1035.3036.50+10.45+40.74%14737.53%
URI240920C006800002024-06-25 3:30PM EDT680.0029.0031.0035.10-0.20-0.68%110139.43%
URI240920C006900002024-06-14 10:57AM EDT690.0018.3027.5030.500.00-28738.48%
URI240920C007000002024-06-28 10:08AM EDT700.0024.0023.8025.20+5.40+29.03%312936.63%
URI240920C007100002024-06-14 9:47AM EDT710.0016.2521.1023.700.00-112137.80%
URI240920C007200002024-06-27 2:41PM EDT720.0012.5518.3020.300.00-611837.06%
URI240920C007300002024-06-24 9:54AM EDT730.0018.0013.9018.700.00-43837.75%
URI240920C007400002024-06-24 10:06AM EDT740.0016.2012.3017.700.00-23338.87%
URI240920C007500002024-06-27 12:30PM EDT750.007.8011.7014.200.00-75037.27%
URI240920C007600002024-06-27 2:42PM EDT760.007.8010.1012.40+0.95+13.87%22337.16%
URI240920C007700002024-06-14 1:54PM EDT770.008.108.6010.700.00-22136.93%
URI240920C007800002024-06-14 10:50AM EDT780.005.807.309.80+0.30+5.45%51637.49%
URI240920C007900002024-06-28 3:15PM EDT790.006.006.1010.80-10.10-62.73%14040.38%
URI240920C008000002024-06-28 2:43PM EDT800.005.255.109.80-0.05-0.94%12940.68%
URI240920C008100002024-05-10 2:13PM EDT810.0020.907.008.700.00-12340.70%
URI240920C008200002024-05-30 10:14AM EDT820.008.903.308.400.00-312341.74%
URI240920C008300002024-06-24 1:16PM EDT830.004.302.258.000.00-29742.57%
URI240920C008400002024-06-03 9:40AM EDT840.007.402.606.100.00-11940.86%
URI240920C008500002024-06-25 2:58PM EDT850.002.602.205.800.00-33841.63%
URI240920C008600002024-05-30 11:36AM EDT860.005.702.004.400.00-33640.16%
URI240920C008700002024-06-06 1:07PM EDT870.002.700.953.400.00-25439.08%
URI240920C008800002024-06-17 9:30AM EDT880.001.700.803.100.00-12539.45%
URI240920C008900002024-05-28 2:10PM EDT890.004.110.404.800.00-12344.55%
URI240920C009000002024-06-26 3:34PM EDT900.001.000.602.500.00-11439.92%
URI240920C009100002024-05-08 3:23PM EDT910.005.001.202.900.00-1642.14%
URI240920C009200002024-05-30 11:43AM EDT920.002.550.452.250.00-14941.16%
URI240920C009300002024-06-27 10:29AM EDT930.001.600.402.150.00-3541.80%
URI240920C009400002024-05-09 9:55AM EDT940.003.600.655.600.00-3451.83%
URI240920C009500002024-05-30 10:29AM EDT950.001.850.301.950.00-15142.99%
URI240920C009600002024-05-01 3:56PM EDT960.002.600.705.600.00-4753.96%
URI240920C010000002024-06-27 1:26PM EDT1,000.001.200.151.650.00-1546.21%
URI240920C010200002024-04-30 9:49AM EDT1,020.002.750.351.650.00-1447.89%
URI240920C010600002024-06-05 10:08AM EDT1,060.001.050.004.300.00-1553.35%
URI240920C010800002024-06-24 10:05AM EDT1,080.000.150.001.200.00-12350.24%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240920P002800002024-06-10 1:34PM EDT280.000.680.001.350.00-31277.78%
URI240920P002900002024-01-25 3:50PM EDT290.001.100.055.100.00-6992.08%
URI240920P003000002024-03-05 2:25PM EDT300.001.600.203.700.00-11184.36%
URI240920P003100002023-12-18 12:56PM EDT310.003.203.105.200.00--293.40%
URI240920P003200002023-12-18 1:01PM EDT320.004.100.608.600.00--391.81%
URI240920P003300002024-05-22 11:25AM EDT330.002.670.005.600.00-1479.97%
URI240920P003500002024-04-29 9:49AM EDT350.000.800.852.300.00-304966.63%
URI240920P003700002024-01-25 11:18AM EDT370.004.402.007.100.00-7575.10%
URI240920P003800002024-01-24 1:03PM EDT380.007.702.407.500.00-1473.43%
URI240920P003900002024-04-23 3:26PM EDT390.002.000.000.000.00-32925.00%
URI240920P004000002024-06-21 3:00PM EDT400.001.050.402.350.00-112252.48%
URI240920P004100002024-06-26 3:50PM EDT410.001.500.552.500.00-1251.01%
URI240920P004200002024-02-08 3:25PM EDT420.006.800.855.600.00-1056.16%
URI240920P004300002024-04-18 3:55PM EDT430.005.201.152.550.00-13151.06%
URI240920P004400002024-03-20 2:00PM EDT440.003.955.607.000.00-2959.77%
URI240920P004500002024-06-14 10:20AM EDT450.005.001.103.000.00-11847.85%
URI240920P004600002024-06-10 1:34PM EDT460.003.490.953.400.00-31446.70%
URI240920P004700002024-06-04 9:36AM EDT470.006.632.004.400.00-23147.05%
URI240920P004800002024-06-11 3:59PM EDT480.006.001.355.700.00-22247.61%
URI240920P004900002024-05-06 11:30AM EDT490.004.725.607.000.00-111847.69%
URI240920P005000002024-06-27 10:54AM EDT500.005.503.805.400.00-242241.89%
URI240920P005100002024-06-04 11:13AM EDT510.0011.663.408.900.00-92092545.72%
URI240920P005200002024-06-26 3:49PM EDT520.008.554.3010.000.00-234044.72%
URI240920P005300002024-06-27 1:12PM EDT530.0010.116.408.300.00-44139.40%
URI240920P005400002024-06-28 3:15PM EDT540.008.607.809.70-3.28-27.61%24638.81%
URI240920P005500002024-06-28 3:05PM EDT550.0010.399.4011.10-3.85-27.04%290237.98%
URI240920P005600002024-06-26 3:34PM EDT560.0016.3511.0013.100.00-44737.66%
URI240920P005700002024-06-28 2:56PM EDT570.0014.3012.9015.70-2.67-15.73%44037.71%
URI240920P005800002024-06-26 10:25AM EDT580.0018.0015.4017.40-3.40-15.89%56636.49%
URI240920P005900002024-06-24 1:17PM EDT590.0019.5017.5020.200.00-23236.16%
URI240920P006000002024-06-28 9:46AM EDT600.0023.7020.5023.50+2.20+10.23%1216236.00%
URI240920P006100002024-06-27 11:12AM EDT610.0032.5523.8026.300.00-32735.10%
URI240920P006200002024-06-27 11:12AM EDT620.0036.8227.6030.400.00-55835.06%
URI240920P006300002024-06-21 10:06AM EDT630.0041.0931.4034.400.00-26034.62%
URI240920P006400002024-06-28 11:57AM EDT640.0039.5036.0037.80-6.40-13.94%2010033.40%
URI240920P006500002024-06-28 1:07PM EDT650.0045.0041.2042.40-8.00-15.09%212632.88%
URI240920P006600002024-06-28 2:53PM EDT660.0048.3046.2047.80-0.60-1.23%13332.69%
URI240920P006700002024-06-28 3:15PM EDT670.0052.3051.4053.40+0.10+0.19%24132.35%
URI240920P006800002024-06-11 11:01AM EDT680.0070.6055.7061.000.00-224733.37%
URI240920P006900002024-06-25 1:01PM EDT690.0075.4062.3068.200.00-34533.80%
URI240920P007000002024-06-13 9:42AM EDT700.0072.8069.1074.20-15.99-18.01%113632.92%
URI240920P007100002024-05-22 1:11PM EDT710.0059.6082.2087.300.00-33338.10%
URI240920P007200002024-06-27 3:36PM EDT720.00105.2082.4090.000.00-11633.72%
URI240920P007300002024-05-28 12:16PM EDT730.0082.10110.90115.900.00-11050.36%
URI240920P007400002024-04-08 11:13AM EDT740.0080.7087.7092.700.00--10.00%
URI240920P007500002024-04-08 11:06AM EDT750.0086.6093.5098.600.00--20.00%
URI240920P007600002024-03-13 3:49PM EDT760.00115.20110.80117.000.00-1225.51%
URI240920P007700002024-06-14 3:45PM EDT770.00159.10123.10130.800.00-2232.90%
URI240920P007800002024-05-01 9:54AM EDT780.00129.90117.20122.500.00--00.00%
URI240920P008000002024-06-14 3:45PM EDT800.00184.60149.80157.800.00-1032.70%
URI240920P008600002024-04-02 2:07PM EDT860.00177.25194.50202.000.00-110.00%
URI240920P009600002024-04-02 2:07PM EDT960.00269.80292.00301.000.00-100.00%