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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI250117C001300002023-06-27 1:53PM EDT130.00300.50312.20319.300.00-100.00%
URI250117C001500002023-12-14 2:22PM EDT150.00415.80407.00417.000.00-1200.00%
URI250117C001600002024-02-22 11:34AM EDT160.00501.10553.00561.900.00-12269.66%
URI250117C001650002024-01-16 2:15PM EDT165.00402.00495.00504.200.00-11150.50%
URI250117C001750002024-02-15 11:03AM EDT175.00480.72501.50511.000.00-11180.30%
URI250117C001800002023-05-08 11:05AM EDT180.00176.36212.10221.000.00--10.00%
URI250117C001850002023-08-18 10:18AM EDT185.00277.00274.40283.000.00-100.00%
URI250117C001900002024-04-18 2:01PM EDT190.00448.90496.00505.000.00-12186.34%
URI250117C001950002023-10-02 3:24PM EDT195.00254.50221.50230.500.00-120.00%
URI250117C002000002023-11-07 11:47AM EDT200.00251.00288.10298.000.00--10.00%
URI250117C002100002024-01-24 2:06PM EDT210.00385.00451.00460.000.00-11127.26%
URI250117C002200002023-11-13 3:31PM EDT220.00258.43315.00324.900.00-230.00%
URI250117C002300002024-01-25 11:19AM EDT230.00429.20432.00441.000.00-11119.84%
URI250117C002400002023-11-13 3:31PM EDT240.00241.23297.00307.000.00-220.00%
URI250117C002500002024-01-25 11:19AM EDT250.00410.80413.00423.000.00-118113.87%
URI250117C002600002022-11-14 2:11PM EDT260.00153.60156.00161.000.00-120.00%
URI250117C002700002024-04-26 1:20PM EDT270.00428.00407.00417.000.00-19126.52%
URI250117C002800002024-03-04 3:35PM EDT280.00454.90433.00442.000.00-2731166.35%
URI250117C002900002023-12-20 2:43PM EDT290.00301.50293.00302.000.00-230.00%
URI250117C003000002024-04-18 2:36PM EDT300.00343.42391.00400.000.00-1102130.21%
URI250117C003100002023-05-16 9:30AM EDT310.0085.94142.90148.300.00-110.00%
URI250117C003200002023-09-11 3:23PM EDT320.00173.70168.70171.000.00-150.00%
URI250117C003300002023-12-06 11:25AM EDT330.00182.70233.90240.000.00-190.00%
URI250117C003400002023-11-20 10:30AM EDT340.00161.60255.30263.800.00-1170.00%
URI250117C003500002024-06-18 9:58AM EDT350.00278.95303.00312.000.00-135464.53%
URI250117C003600002024-05-22 12:14PM EDT360.00340.00287.20297.000.00-22052.16%
URI250117C003700002024-04-16 9:55AM EDT370.00303.50343.00351.700.00-16123.09%
URI250117C003800002024-01-16 11:16AM EDT380.00209.65293.30301.000.00-204681.08%
URI250117C003900002024-06-24 1:38PM EDT390.00271.18265.60275.000.00-14959.05%
URI250117C004000002024-06-20 11:39AM EDT400.00248.43256.50266.000.00-15757.94%
URI250117C004100002024-06-04 1:55PM EDT410.00235.90247.30257.000.00-12456.72%
URI250117C004200002024-03-11 10:47AM EDT420.00261.75287.80295.900.00-13799.77%
URI250117C004300002024-06-20 11:41AM EDT430.00222.09230.50238.400.00-54854.73%
URI250117C004400002024-05-02 2:15PM EDT440.00242.00246.00253.200.00-86275.28%
URI250117C004500002024-06-18 9:52AM EDT450.00191.32213.10219.000.00-318151.84%
URI250117C004600002024-06-26 1:25PM EDT460.00191.10204.10210.000.00-13650.56%
URI250117C004700002024-06-27 11:27AM EDT470.00178.66196.40202.000.00-26950.28%
URI250117C004800002024-06-27 11:29AM EDT480.00167.40188.20193.000.00-21951.27%
URI250117C004900002024-04-24 9:34AM EDT490.00206.17208.20215.700.00-23170.61%
URI250117C005000002024-06-20 12:14PM EDT500.00165.00171.00177.000.00-1020449.80%
URI250117C005100002024-02-05 12:48PM EDT510.00182.00208.20213.800.00--477.84%
URI250117C005200002024-06-18 10:31AM EDT520.00142.47155.10161.300.00-15848.25%
URI250117C005300002024-06-21 12:01PM EDT530.00147.05147.70153.700.00-11447.54%
URI250117C005400002024-06-28 12:11PM EDT540.00136.55140.60146.20+8.70+6.80%115446.81%
URI250117C005500002024-06-20 11:42AM EDT550.00127.53133.20139.000.00-11446.20%
URI250117C005600002024-06-20 10:02AM EDT560.00129.37126.00131.800.00-140445.50%
URI250117C005700002024-06-20 11:02AM EDT570.00122.10119.10124.800.00-22044.84%
URI250117C005800002024-06-11 12:16PM EDT580.00110.00112.00118.400.00-35844.45%
URI250117C005900002024-06-24 12:29PM EDT590.00111.02106.00111.900.00-1443.90%
URI250117C006000002024-06-25 12:15PM EDT600.0093.5199.00105.600.00-131843.38%
URI250117C006100002024-05-20 10:46AM EDT610.00143.0095.10102.100.00-1444.30%
URI250117C006200002024-06-20 11:27AM EDT620.0087.6087.4093.900.00-14542.54%
URI250117C006300002024-06-25 1:33PM EDT630.0076.9082.0088.300.00-11842.11%
URI250117C006400002024-06-25 11:38AM EDT640.0073.5077.9082.500.00-13541.48%
URI250117C006500002024-06-27 3:55PM EDT650.0063.0072.5078.500.00-518641.70%
URI250117C006600002024-06-27 3:16PM EDT660.0056.7067.7072.300.00-4236740.66%
URI250117C006700002024-06-18 3:33PM EDT670.0066.9561.7069.600.00-11841.36%
URI250117C006800002024-06-18 3:27PM EDT680.0062.3557.7064.200.00-124240.55%
URI250117C006900002024-06-03 12:36PM EDT690.0057.1054.7061.200.00-11440.90%
URI250117C007000002024-06-28 3:10PM EDT700.0052.3050.7054.90+11.16+27.13%144439.43%
URI250117C007100002024-06-14 10:46AM EDT710.0034.0047.3051.100.00-16639.17%
URI250117C007200002024-06-20 9:45AM EDT720.0048.2441.2049.700.00-620140.08%
URI250117C007300002024-06-03 12:36PM EDT730.0043.2038.5045.600.00-31539.48%
URI250117C007400002024-06-18 1:45PM EDT740.0038.5035.5041.800.00-24038.93%
URI250117C007500002024-06-07 2:18PM EDT750.0039.0032.5038.800.00-13338.73%
URI250117C007600002024-06-18 3:09PM EDT760.0033.4831.9035.100.00-13338.04%
URI250117C007700002024-06-28 10:50AM EDT770.0031.3029.5032.40+4.20+15.50%26937.82%
URI250117C007800002024-06-26 11:51AM EDT780.0023.8027.3032.200.00-14838.98%
URI250117C007900002024-05-24 11:53AM EDT790.0040.1723.3029.700.00-15038.73%
URI250117C008000002024-06-28 11:46AM EDT800.0022.6123.0028.00+2.40+11.88%413038.89%
URI250117C008200002024-06-28 1:48PM EDT820.0018.7719.5022.00-1.63-7.99%223037.29%
URI250117C008400002024-06-26 3:12PM EDT840.0013.7716.1019.100.00-15237.36%
URI250117C008600002024-06-17 9:39AM EDT860.0010.1011.0018.200.00-23438.66%
URI250117C008800002024-06-20 9:42AM EDT880.0014.308.0016.000.00-12638.83%
URI250117C009000002024-06-21 2:31PM EDT900.008.806.0012.800.00-15237.90%
URI250117C009200002024-06-18 3:49PM EDT920.009.604.2012.400.00-1839.18%
URI250117C009400002024-06-26 10:27AM EDT940.005.995.7011.300.00-12039.72%
URI250117C009600002024-06-28 11:23AM EDT960.005.005.009.10+0.30+6.38%11538.95%
URI250117C009800002024-06-18 2:07PM EDT980.005.304.108.200.00-1939.35%
URI250117C010000002024-06-18 1:47PM EDT1,000.004.701.608.800.00-11641.40%
URI250117C010200002024-06-18 3:27PM EDT1,020.004.001.257.700.00-11241.40%
URI250117C010400002024-06-03 10:41AM EDT1,040.003.972.007.200.00-1442.02%
URI250117C010800002024-06-21 10:35AM EDT1,080.002.000.706.400.00-21043.31%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI250117P001300002024-06-17 9:35AM EDT130.000.200.101.500.00-128895.12%
URI250117P001350002024-06-14 10:23AM EDT135.000.200.000.500.00-122380.76%
URI250117P001400002024-02-27 11:47AM EDT140.000.200.001.500.00-1790.01%
URI250117P001450002024-06-26 3:22PM EDT145.000.500.001.350.00-1686.79%
URI250117P001500002024-06-20 9:30AM EDT150.000.300.000.000.00-22225.00%
URI250117P001550002023-07-07 1:46PM EDT155.005.661.658.100.00-11114.23%
URI250117P001600002023-07-11 9:51AM EDT160.004.451.557.900.00-11111.07%
URI250117P001700002024-01-25 10:30AM EDT170.002.000.253.200.00-31188.99%
URI250117P001750002024-01-24 12:06PM EDT175.001.500.003.300.00-1286.52%
URI250117P001800002024-01-24 12:05PM EDT180.001.240.303.400.00-1386.28%
URI250117P001850002023-10-31 2:33PM EDT185.005.401.205.500.00-1793.60%
URI250117P001900002024-02-07 2:02PM EDT190.001.550.203.400.00-12282.45%
URI250117P001950002022-10-24 11:41AM EDT195.0023.8012.5017.500.00-12126.43%
URI250117P002000002024-06-10 3:54PM EDT200.002.200.004.400.00-12781.81%
URI250117P002100002024-06-10 11:33AM EDT210.000.790.204.500.00-18279.49%
URI250117P002200002024-06-05 3:58PM EDT220.002.550.055.700.00-11679.16%
URI250117P002300002024-05-15 9:30AM EDT230.000.300.000.000.00-32625.00%
URI250117P002400002023-12-20 3:37PM EDT240.004.201.006.900.00-12077.74%
URI250117P002500002024-06-04 3:25PM EDT250.001.150.552.500.00-511663.33%
URI250117P002600002024-05-22 9:30AM EDT260.000.700.000.000.00-12625.00%
URI250117P002700002024-05-28 10:56AM EDT270.002.700.505.300.00-314365.36%
URI250117P002800002024-04-09 9:37AM EDT280.002.680.505.700.00-15663.68%
URI250117P002900002024-05-03 10:51AM EDT290.001.900.655.800.00-33561.74%
URI250117P003000002024-06-04 9:30AM EDT300.002.860.552.400.00-29051.84%
URI250117P003100002024-03-19 9:30AM EDT310.003.300.000.000.00-131025.00%
URI250117P003200002024-06-06 9:40AM EDT320.003.200.755.300.00-17754.30%
URI250117P003300002024-06-12 10:27AM EDT330.002.500.804.400.00-113350.74%
URI250117P003400002024-03-20 11:14AM EDT340.005.252.058.400.00-117856.16%
URI250117P003500002024-06-25 3:25PM EDT350.002.501.203.100.00-217048.42%
URI250117P003600002024-05-01 9:30AM EDT360.004.500.000.000.00-1012.50%
URI250117P003700002024-06-10 11:27AM EDT370.004.241.355.100.00-114749.55%
URI250117P003800002024-04-10 11:30AM EDT380.006.401.504.800.00-115546.91%
URI250117P003900002024-06-17 1:41PM EDT390.006.201.755.900.00-15847.19%
URI250117P004000002024-06-24 10:37AM EDT400.004.003.005.800.00-242045.05%
URI250117P004100002024-05-30 9:43AM EDT410.006.902.307.000.00-14245.21%
URI250117P004200002024-06-21 2:56PM EDT420.007.201.507.800.00-326644.52%
URI250117P004300002024-06-26 3:12PM EDT430.007.882.908.400.00-18743.46%
URI250117P004400002024-06-18 1:04PM EDT440.009.903.209.500.00-13843.01%
URI250117P004500002024-06-18 1:05PM EDT450.0011.004.0010.000.00-134641.70%
URI250117P004600002024-06-25 3:35PM EDT460.0010.005.0011.400.00-112141.42%
URI250117P004700002024-06-13 10:01AM EDT470.0015.007.0012.500.00-615240.67%
URI250117P004800002024-06-27 1:05PM EDT480.0014.5510.7013.400.00-156839.64%
URI250117P004900002024-06-14 9:31AM EDT490.0019.9010.6014.600.00-16838.84%
URI250117P005000002024-06-28 2:31PM EDT500.0015.2813.4016.10-3.02-16.50%1012738.23%
URI250117P005100002024-06-14 10:29AM EDT510.0027.2515.4018.300.00-12438.11%
URI250117P005200002024-06-05 9:45AM EDT520.0023.9816.1022.800.00-13539.63%
URI250117P005300002024-06-10 10:21AM EDT530.0024.0819.3022.800.00-41437.50%
URI250117P005400002024-05-28 9:49AM EDT540.0023.6524.6032.000.00-18641.83%
URI250117P005500002024-06-26 10:30AM EDT550.0031.0024.1027.400.00-111136.46%
URI250117P005600002024-06-04 11:23AM EDT560.0038.3025.0031.300.00-25736.82%
URI250117P005700002024-06-04 11:17AM EDT570.0041.6029.5035.300.00-92937.06%
URI250117P005800002024-06-04 11:16AM EDT580.0045.4032.6038.300.00-85736.54%
URI250117P005900002024-06-04 11:18AM EDT590.0049.2035.1041.800.00-71336.20%
URI250117P006000002024-06-14 10:44AM EDT600.0062.5039.4045.000.00-16735.57%
URI250117P006100002024-06-17 9:30AM EDT610.0061.1043.6048.800.00-11835.17%
URI250117P006200002024-06-13 11:31AM EDT620.0063.7047.4052.700.00-21734.71%
URI250117P006300002024-06-03 2:23PM EDT630.0061.6051.4057.000.00-1734.34%
URI250117P006400002024-06-07 1:05PM EDT640.0065.1556.2060.000.00-102533.17%
URI250117P006500002024-06-28 12:39PM EDT650.0067.0060.5064.90-6.15-8.41%212332.88%
URI250117P006600002024-06-04 11:25AM EDT660.0083.0063.9069.800.00-123432.47%
URI250117P006700002024-06-11 3:41PM EDT670.0086.6070.1076.400.00-15632.82%
URI250117P006800002024-06-11 3:39PM EDT680.0092.6076.6081.900.00-12532.47%
URI250117P006900002024-06-03 12:52PM EDT690.0097.0080.5086.900.00-23731.74%
URI250117P007000002024-06-05 9:30AM EDT700.00100.4587.8095.000.00-33432.51%
URI250117P007100002024-06-11 10:16AM EDT710.00108.5392.70101.800.00-43532.50%
URI250117P007200002024-06-07 12:31PM EDT720.00108.6598.50108.000.00-22532.04%
URI250117P007300002024-06-14 10:39AM EDT730.00145.00105.00114.800.00-115731.79%
URI250117P007400002024-06-04 2:35PM EDT740.00129.00112.00121.200.00-13831.18%
URI250117P007500002024-06-18 10:32AM EDT750.00141.73119.00128.100.00-1630.73%
URI250117P007600002024-06-18 10:32AM EDT760.00148.73127.00136.000.00-1230.76%
URI250117P007700002024-06-17 1:17PM EDT770.00161.63134.10144.000.00-1630.76%
URI250117P008000002024-04-22 2:03PM EDT800.00181.130.000.000.00-100.00%
URI250117P008800002024-01-25 12:36PM EDT880.00233.40223.00230.000.00-210.00%