United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620C00400000 | 2024-06-18 10:39AM EDT | 400.00 | 255.53 | 268.10 | 277.00 | 0.00 | - | - | 1 | 53.29% |
| URI250620C00490000 | 2024-05-08 12:48PM EDT | 490.00 | 227.22 | 200.10 | 206.00 | 0.00 | - | - | 1 | 50.03% |
| URI250620C00520000 | 2024-06-17 3:26PM EDT | 520.00 | 161.65 | 175.00 | 185.00 | 0.00 | - | - | 10 | 48.53% |
| URI250620C00530000 | 2024-06-28 10:59AM EDT | 530.00 | 169.36 | 169.00 | 175.90 | -56.49 | -25.01% | 6 | 2 | 46.91% |
| URI250620C00550000 | 2024-06-20 12:03PM EDT | 550.00 | 154.40 | 155.00 | 162.90 | 0.00 | - | 1 | 2 | 46.10% |
| URI250620C00560000 | 2024-06-28 2:26PM EDT | 560.00 | 151.02 | 149.00 | 157.00 | +3.22 | +2.18% | 1 | 1 | 45.89% |
| URI250620C00580000 | 2024-05-16 11:14AM EDT | 580.00 | 179.94 | 118.00 | 127.00 | 0.00 | - | - | 8 | 37.31% |
| URI250620C00600000 | 2024-06-06 3:31PM EDT | 600.00 | 122.17 | 124.00 | 134.00 | 0.00 | - | 2 | 4 | 44.71% |
| URI250620C00620000 | 2024-06-20 9:30AM EDT | 620.00 | 117.60 | 113.00 | 122.00 | 0.00 | - | 1 | 4 | 43.59% |
| URI250620C00630000 | 2024-06-17 2:41PM EDT | 630.00 | 98.80 | 107.50 | 116.90 | 0.00 | - | 1 | 2 | 43.33% |
| URI250620C00640000 | 2024-06-20 9:30AM EDT | 640.00 | 107.10 | 103.00 | 110.90 | 0.00 | - | - | 1 | 42.65% |
| URI250620C00650000 | 2024-06-20 9:42AM EDT | 650.00 | 104.77 | 98.70 | 106.00 | 0.00 | - | 1 | 3 | 42.37% |
| URI250620C00660000 | 2024-06-28 9:35AM EDT | 660.00 | 96.00 | 93.10 | 100.90 | +12.20 | +14.56% | 2 | 4 | 41.96% |
| URI250620C00670000 | 2024-06-06 11:33AM EDT | 670.00 | 90.65 | 88.40 | 96.00 | 0.00 | - | 2 | 4 | 41.57% |
| URI250620C00680000 | 2024-06-26 2:09PM EDT | 680.00 | 76.59 | 84.00 | 91.80 | 0.00 | - | 1 | 2 | 41.40% |
| URI250620C00690000 | 2024-05-09 10:38AM EDT | 690.00 | 114.00 | 82.00 | 90.00 | 0.00 | - | 15 | 15 | 42.13% |
| URI250620C00700000 | 2024-06-28 3:10PM EDT | 700.00 | 78.30 | 76.10 | 82.90 | +12.70 | +19.36% | 1 | 9 | 40.73% |
| URI250620C00710000 | 2024-05-06 2:22PM EDT | 710.00 | 99.08 | 75.80 | 81.00 | 0.00 | - | - | 1 | 41.31% |
| URI250620C00720000 | 2024-06-04 2:24PM EDT | 720.00 | 69.45 | 68.10 | 76.00 | 0.00 | - | 1 | 9 | 40.63% |
| URI250620C00740000 | 2024-05-07 9:55AM EDT | 740.00 | 90.14 | 58.30 | 64.00 | 0.00 | - | - | 1 | 38.31% |
| URI250620C00750000 | 2024-06-11 3:49PM EDT | 750.00 | 54.50 | 57.00 | 65.00 | 0.00 | - | 1 | 6 | 39.86% |
| URI250620C00760000 | 2024-06-03 12:21PM EDT | 760.00 | 56.69 | 54.10 | 61.80 | 0.00 | - | 5 | 6 | 39.69% |
| URI250620C00770000 | 2024-06-14 10:03AM EDT | 770.00 | 41.40 | 51.00 | 58.90 | 0.00 | - | 1 | 2 | 39.59% |
| URI250620C00800000 | 2024-06-07 10:32AM EDT | 800.00 | 49.50 | 42.00 | 49.80 | 0.00 | - | 2 | 5 | 38.86% |
| URI250620C00840000 | 2024-05-28 11:08AM EDT | 840.00 | 50.34 | 24.30 | 33.80 | 0.00 | - | 1 | 1 | 35.42% |
| URI250620C00940000 | 2024-05-31 9:59AM EDT | 940.00 | 30.00 | 17.00 | 25.00 | 0.00 | - | 1 | 1 | 38.33% |
| URI250620C00980000 | 2024-06-12 9:49AM EDT | 980.00 | 20.50 | 13.60 | 21.00 | 0.00 | - | - | 1 | 38.55% |
| URI250620C01000000 | 2024-05-14 12:18PM EDT | 1,000.00 | 27.91 | 9.40 | 17.00 | 0.00 | - | 1 | 1 | 37.24% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250620P00330000 | 2024-06-14 12:32PM EDT | 330.00 | 7.00 | 0.05 | 10.00 | 0.00 | - | - | 1 | 51.49% |
| URI250620P00340000 | 2024-06-04 1:14PM EDT | 340.00 | 7.30 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 50.86% |
| URI250620P00370000 | 2024-06-18 3:29PM EDT | 370.00 | 8.50 | 3.00 | 13.00 | 0.00 | - | - | 3 | 47.56% |
| URI250620P00390000 | 2024-06-18 2:55PM EDT | 390.00 | 12.15 | 7.70 | 15.00 | 0.00 | - | 7 | 9 | 45.95% |
| URI250620P00400000 | 2024-06-18 2:55PM EDT | 400.00 | 14.35 | 8.10 | 16.00 | 0.00 | - | - | 8 | 45.09% |
| URI250620P00450000 | 2024-06-20 12:38PM EDT | 450.00 | 19.00 | 14.80 | 20.30 | 0.00 | - | 1 | 21 | 39.84% |
| URI250620P00460000 | 2024-05-13 11:10AM EDT | 460.00 | 16.25 | 19.10 | 26.80 | 0.00 | - | 2 | 2 | 42.58% |
| URI250620P00470000 | 2024-06-17 3:11PM EDT | 470.00 | 28.00 | 18.80 | 26.40 | 0.00 | - | 2 | 4 | 40.52% |
| URI250620P00480000 | 2024-06-18 12:04PM EDT | 480.00 | 27.51 | 19.90 | 27.50 | 0.00 | - | 2 | 1 | 39.45% |
| URI250620P00490000 | 2024-06-12 10:30AM EDT | 490.00 | 24.00 | 21.10 | 31.00 | 0.00 | - | 1 | 3 | 39.78% |
| URI250620P00500000 | 2024-06-18 10:39AM EDT | 500.00 | 34.55 | 24.00 | 33.00 | 0.00 | - | 1 | 6 | 39.13% |
| URI250620P00510000 | 2024-06-05 10:00AM EDT | 510.00 | 36.00 | 26.00 | 35.00 | 0.00 | - | - | 3 | 38.44% |
| URI250620P00540000 | 2024-05-21 11:41AM EDT | 540.00 | 33.00 | 39.90 | 46.00 | 0.00 | - | - | 4 | 38.54% |
| URI250620P00550000 | 2024-06-17 11:45AM EDT | 550.00 | 51.29 | 37.90 | 45.70 | 0.00 | - | 1 | 6 | 36.50% |
| URI250620P00560000 | 2024-06-26 2:09PM EDT | 560.00 | 49.12 | 41.60 | 49.10 | 0.00 | - | 1 | 24 | 36.21% |
| URI250620P00580000 | 2024-06-07 2:55PM EDT | 580.00 | 55.00 | 47.00 | 57.00 | 0.00 | - | 5 | 5 | 35.89% |
| URI250620P00590000 | 2024-06-25 12:52PM EDT | 590.00 | 59.40 | 51.00 | 60.00 | 0.00 | - | 1 | 1 | 35.21% |
| URI250620P00600000 | 2024-06-27 3:27PM EDT | 600.00 | 67.09 | 55.70 | 63.40 | 0.00 | - | 1 | 16 | 34.64% |
| URI250620P00610000 | 2024-06-17 10:46AM EDT | 610.00 | 73.85 | 59.00 | 68.00 | 0.00 | - | - | 1 | 34.52% |
| URI250620P00630000 | 2024-06-25 1:01PM EDT | 630.00 | 76.65 | 66.00 | 76.00 | 0.00 | - | 3 | 9 | 33.56% |
| URI250620P00650000 | 2024-05-29 11:56AM EDT | 650.00 | 80.30 | 79.90 | 86.70 | 0.00 | - | 2 | 37 | 33.42% |
| URI250620P00680000 | 2024-05-10 1:15PM EDT | 680.00 | 80.79 | 98.00 | 102.00 | 0.00 | - | - | 1 | 32.38% |
| URI250620P00690000 | 2024-05-10 1:15PM EDT | 690.00 | 85.28 | 103.10 | 108.00 | 0.00 | - | - | 1 | 32.25% |
| URI250620P00700000 | 2024-05-21 12:39PM EDT | 700.00 | 90.80 | 110.60 | 117.00 | 0.00 | - | - | 10 | 33.23% |
| URI250620P00710000 | 2024-05-10 12:20PM EDT | 710.00 | 96.30 | 114.50 | 119.00 | 0.00 | - | - | 34 | 31.40% |
| URI250620P00730000 | 2024-05-10 12:20PM EDT | 730.00 | 106.60 | 125.70 | 132.00 | 0.00 | - | - | 32 | 31.06% |
| URI250620P00740000 | 2024-05-10 12:20PM EDT | 740.00 | 112.00 | 131.00 | 138.00 | 0.00 | - | - | 16 | 30.59% |
© 2024 Yahoo. All rights reserved.