United Rentals, Inc. (URI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116C00210000 | 2024-04-18 2:23PM EDT | 210.00 | 438.10 | 483.00 | 492.00 | 0.00 | - | 1 | 5 | 109.74% |
| URI260116C00230000 | 2023-11-03 3:19PM EDT | 230.00 | 251.65 | 289.00 | 298.50 | 0.00 | - | 4 | 2 | 0.00% |
| URI260116C00240000 | 2023-10-03 3:12PM EDT | 240.00 | 222.00 | 220.10 | 227.50 | 0.00 | - | - | 1 | 0.00% |
| URI260116C00260000 | 2023-11-22 4:05PM EDT | 260.00 | 236.87 | 330.00 | 339.00 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00270000 | 2023-11-22 3:57PM EDT | 270.00 | 228.56 | 322.00 | 331.00 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00280000 | 2023-11-22 2:59PM EDT | 280.00 | 224.59 | 315.00 | 324.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI260116C00290000 | 2024-03-04 3:35PM EDT | 290.00 | 454.95 | 436.00 | 445.00 | 0.00 | - | 27 | 29 | 105.19% |
| URI260116C00300000 | 2023-12-14 10:51AM EDT | 300.00 | 292.15 | 287.00 | 296.00 | 0.00 | - | 6 | 2 | 0.00% |
| URI260116C00310000 | 2024-01-24 2:06PM EDT | 310.00 | 310.00 | 373.00 | 382.00 | 0.00 | - | - | 1 | 69.74% |
| URI260116C00320000 | 2024-04-17 12:18PM EDT | 320.00 | 348.82 | 388.00 | 397.00 | 0.00 | - | 2 | 1 | 83.76% |
| URI260116C00340000 | 2023-09-14 9:33AM EDT | 340.00 | 181.39 | 160.20 | 165.00 | 0.00 | - | - | 4 | 0.00% |
| URI260116C00350000 | 2024-04-23 3:58PM EDT | 350.00 | 346.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| URI260116C00370000 | 2023-10-24 12:28PM EDT | 370.00 | 123.60 | 161.10 | 164.40 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00380000 | 2023-10-16 11:34AM EDT | 380.00 | 148.00 | 168.20 | 175.20 | 0.00 | - | - | 3 | 0.00% |
| URI260116C00390000 | 2024-03-22 12:48PM EDT | 390.00 | 362.00 | 281.00 | 289.70 | 0.00 | - | 1 | 3 | 48.30% |
| URI260116C00400000 | 2024-05-28 1:50PM EDT | 400.00 | 308.50 | 261.00 | 270.00 | 0.00 | - | 1 | 6 | 40.67% |
| URI260116C00410000 | 2024-01-25 12:04PM EDT | 410.00 | 288.38 | 296.00 | 304.50 | 0.00 | - | 1 | 2 | 60.95% |
| URI260116C00430000 | 2024-05-10 3:36PM EDT | 430.00 | 311.88 | 263.00 | 270.00 | 0.00 | - | 1 | 2 | 50.21% |
| URI260116C00440000 | 2024-05-02 3:06PM EDT | 440.00 | 275.70 | 278.00 | 286.00 | 0.00 | - | 4 | 16 | 60.40% |
| URI260116C00450000 | 2023-12-15 1:33PM EDT | 450.00 | 205.47 | 183.00 | 191.90 | 0.00 | - | 1 | 12 | 0.00% |
| URI260116C00460000 | 2024-03-08 12:06PM EDT | 460.00 | 291.50 | 304.00 | 311.90 | 0.00 | - | 1 | 8 | 76.52% |
| URI260116C00470000 | 2024-01-04 12:58PM EDT | 470.00 | 175.95 | 250.20 | 257.00 | 0.00 | - | 10 | 1 | 55.11% |
| URI260116C00480000 | 2023-12-19 2:10PM EDT | 480.00 | 186.23 | 171.00 | 178.00 | 0.00 | - | 10 | 10 | 22.34% |
| URI260116C00490000 | 2024-01-04 12:58PM EDT | 490.00 | 164.65 | 235.00 | 244.00 | 0.00 | - | 10 | 19 | 53.72% |
| URI260116C00500000 | 2024-06-26 12:25PM EDT | 500.00 | 200.65 | 211.00 | 221.00 | 0.00 | - | 8 | 49 | 48.37% |
| URI260116C00510000 | 2024-02-08 3:19PM EDT | 510.00 | 221.16 | 241.00 | 248.00 | 0.00 | - | 2 | 2 | 59.80% |
| URI260116C00520000 | 2024-05-09 2:29PM EDT | 520.00 | 240.81 | 202.00 | 208.00 | 0.00 | - | 2 | 3 | 47.50% |
| URI260116C00530000 | 2024-06-07 2:13PM EDT | 530.00 | 199.30 | 192.20 | 201.00 | 0.00 | - | 1 | 11 | 46.82% |
| URI260116C00540000 | 2024-06-28 2:26PM EDT | 540.00 | 187.97 | 185.00 | 195.00 | -37.08 | -16.48% | 1 | 28 | 46.50% |
| URI260116C00550000 | 2024-06-28 2:14PM EDT | 550.00 | 180.80 | 180.10 | 189.00 | -68.30 | -27.42% | 1 | 63 | 46.14% |
| URI260116C00560000 | 2024-04-09 2:43PM EDT | 560.00 | 229.30 | 213.00 | 222.00 | 0.00 | - | 10 | 33 | 58.21% |
| URI260116C00570000 | 2024-06-14 10:15AM EDT | 570.00 | 143.00 | 168.10 | 175.90 | 0.00 | - | 1 | 2 | 44.94% |
| URI260116C00580000 | 2024-05-01 11:35AM EDT | 580.00 | 178.00 | 184.00 | 191.00 | 0.00 | - | 1 | 11 | 50.64% |
| URI260116C00590000 | 2024-06-14 12:20PM EDT | 590.00 | 136.77 | 157.10 | 166.00 | 0.00 | - | 2 | 3 | 44.74% |
| URI260116C00600000 | 2024-06-20 10:00AM EDT | 600.00 | 152.00 | 151.00 | 160.00 | 0.00 | - | 1 | 25 | 44.23% |
| URI260116C00610000 | 2024-06-18 1:15PM EDT | 610.00 | 145.99 | 146.00 | 155.00 | 0.00 | - | 1 | 3 | 44.02% |
| URI260116C00620000 | 2024-06-12 9:52AM EDT | 620.00 | 160.00 | 141.50 | 148.60 | 0.00 | - | 5 | 16 | 43.32% |
| URI260116C00630000 | 2024-06-25 12:50PM EDT | 630.00 | 139.00 | 136.50 | 144.00 | +9.00 | +6.92% | 5 | 40 | 43.19% |
| URI260116C00640000 | 2024-06-24 3:40PM EDT | 640.00 | 136.00 | 131.50 | 138.70 | 0.00 | - | 5 | 19 | 42.79% |
| URI260116C00650000 | 2024-06-20 2:45PM EDT | 650.00 | 127.50 | 126.00 | 134.00 | 0.00 | - | 1 | 27 | 42.55% |
| URI260116C00660000 | 2024-01-30 10:58AM EDT | 660.00 | 141.43 | 163.30 | 171.00 | 0.00 | - | 12 | 12 | 54.49% |
| URI260116C00670000 | 2024-06-14 12:50PM EDT | 670.00 | 103.00 | 117.00 | 123.90 | 0.00 | - | 2 | 16 | 41.76% |
| URI260116C00680000 | 2024-05-14 10:02AM EDT | 680.00 | 160.70 | 102.60 | 107.80 | 0.00 | - | 1 | 21 | 37.85% |
| URI260116C00690000 | 2024-04-30 12:44PM EDT | 690.00 | 139.00 | 122.20 | 130.00 | 0.00 | - | 1 | 4 | 45.96% |
| URI260116C00700000 | 2024-06-12 3:10PM EDT | 700.00 | 102.10 | 104.00 | 111.90 | 0.00 | - | 32 | 156 | 41.35% |
| URI260116C00710000 | 2024-03-28 3:08PM EDT | 710.00 | 165.44 | 136.40 | 144.00 | 0.00 | - | 3 | 0 | 51.27% |
| URI260116C00720000 | 2024-06-17 10:40AM EDT | 720.00 | 84.75 | 96.10 | 104.00 | 0.00 | - | 1 | 6 | 40.95% |
| URI260116C00730000 | 2024-06-04 1:45PM EDT | 730.00 | 89.48 | 92.00 | 100.00 | 0.00 | - | 8 | 8 | 40.69% |
| URI260116C00740000 | 2024-06-04 1:45PM EDT | 740.00 | 85.93 | 88.10 | 96.00 | 0.00 | - | 8 | 13 | 40.39% |
| URI260116C00750000 | 2024-03-21 1:07PM EDT | 750.00 | 144.78 | 88.30 | 95.00 | 0.00 | - | - | 1 | 41.01% |
| URI260116C00760000 | 2024-01-12 12:08PM EDT | 760.00 | 57.85 | 95.90 | 102.90 | 0.00 | - | 4 | 11 | 44.36% |
| URI260116C00780000 | 2024-06-28 12:11PM EDT | 780.00 | 73.99 | 76.00 | 80.90 | -34.17 | -31.59% | 1 | 3 | 39.22% |
| URI260116C00790000 | 2024-06-14 3:54PM EDT | 790.00 | 64.80 | 72.60 | 77.80 | 0.00 | - | 1 | 20 | 39.06% |
| URI260116C00800000 | 2024-06-26 10:28AM EDT | 800.00 | 63.40 | 68.20 | 75.00 | 0.00 | - | 1 | 65 | 38.98% |
| URI260116C00820000 | 2024-01-12 3:27PM EDT | 820.00 | 45.20 | 75.40 | 82.10 | 0.00 | - | - | 30 | 42.76% |
| URI260116C00840000 | 2024-06-21 11:41AM EDT | 840.00 | 57.50 | 57.20 | 64.00 | 0.00 | - | 1 | 28 | 38.42% |
| URI260116C00860000 | 2024-06-13 10:05AM EDT | 860.00 | 47.40 | 52.00 | 59.00 | 0.00 | - | 4 | 64 | 38.15% |
| URI260116C00880000 | 2024-05-01 11:10AM EDT | 880.00 | 65.90 | 61.40 | 67.00 | 0.00 | - | - | 1 | 42.11% |
| URI260116C00900000 | 2024-04-29 2:16PM EDT | 900.00 | 79.00 | 50.40 | 55.00 | 0.00 | - | 21 | 51 | 39.36% |
| URI260116C00940000 | 2024-06-14 10:51AM EDT | 940.00 | 30.10 | 35.60 | 43.00 | 0.00 | - | - | 2 | 37.46% |
| URI260116C00980000 | 2024-02-14 4:51PM EDT | 980.00 | 44.10 | 51.60 | 58.00 | 0.00 | - | 1 | 1 | 44.94% |
| URI260116C01000000 | 2024-06-14 12:53PM EDT | 1,000.00 | 25.20 | 26.60 | 33.00 | 0.00 | - | 1 | 4 | 36.71% |
| URI260116C01020000 | 2024-05-21 9:30AM EDT | 1,020.00 | 47.00 | 19.80 | 38.00 | 0.00 | - | 2 | 4 | 39.65% |
| URI260116C01040000 | 2024-04-05 9:30AM EDT | 1,040.00 | 50.40 | 31.90 | 37.00 | 0.00 | - | 1 | 1 | 40.18% |
| URI260116C01060000 | 2024-04-05 9:30AM EDT | 1,060.00 | 47.00 | 28.90 | 35.00 | 0.00 | - | 1 | 1 | 40.28% |
| URI260116C01080000 | 2024-06-18 12:51PM EDT | 1,080.00 | 21.40 | 18.00 | 24.00 | 0.00 | - | 13 | 17 | 36.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116P00210000 | 2024-03-21 12:34PM EDT | 210.00 | 4.55 | 1.55 | 7.30 | 0.00 | - | 1 | 12 | 53.45% |
| URI260116P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| URI260116P00230000 | 2024-05-16 10:23AM EDT | 230.00 | 4.40 | 1.80 | 7.60 | 0.00 | - | 50 | 78 | 50.05% |
| URI260116P00240000 | 2024-06-21 9:30AM EDT | 240.00 | 4.16 | 3.00 | 6.50 | 0.00 | - | 1 | 368 | 51.60% |
| URI260116P00250000 | 2024-06-13 9:30AM EDT | 250.00 | 5.40 | 1.00 | 6.80 | 0.00 | - | 1 | 23 | 50.19% |
| URI260116P00260000 | 2024-05-17 9:30AM EDT | 260.00 | 5.60 | 3.00 | 9.60 | 0.00 | - | 1 | 10 | 52.47% |
| URI260116P00270000 | 2024-06-24 9:30AM EDT | 270.00 | 5.60 | 2.00 | 8.30 | 0.00 | - | 1 | 10 | 48.77% |
| URI260116P00280000 | 2024-03-18 9:30AM EDT | 280.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| URI260116P00290000 | 2024-06-13 9:30AM EDT | 290.00 | 8.40 | 3.00 | 11.00 | 0.00 | - | 1 | 18 | 48.62% |
| URI260116P00300000 | 2024-06-24 9:30AM EDT | 300.00 | 8.20 | 4.00 | 11.00 | 0.00 | - | 1 | 21 | 46.86% |
| URI260116P00310000 | 2024-04-02 9:30AM EDT | 310.00 | 10.30 | 0.00 | 15.00 | 0.00 | - | 1 | 12 | 49.26% |
| URI260116P00320000 | 2024-06-21 9:30AM EDT | 320.00 | 9.61 | 6.00 | 14.00 | 0.00 | - | 1 | 23 | 46.54% |
| URI260116P00330000 | 2024-06-24 9:30AM EDT | 330.00 | 11.20 | 7.10 | 14.00 | 0.00 | - | 1 | 9 | 44.85% |
| URI260116P00340000 | 2023-12-29 12:42PM EDT | 340.00 | 24.90 | 13.10 | 21.60 | 0.00 | - | 3 | 7 | 49.54% |
| URI260116P00350000 | 2024-05-17 2:23PM EDT | 350.00 | 13.20 | 11.00 | 19.80 | 0.00 | - | 10 | 57 | 46.40% |
| URI260116P00360000 | 2024-05-16 1:22PM EDT | 360.00 | 14.00 | 13.00 | 21.00 | 0.00 | - | 2 | 9 | 45.62% |
| URI260116P00370000 | 2024-06-07 12:03PM EDT | 370.00 | 17.00 | 13.70 | 18.30 | 0.00 | - | 1 | 4 | 41.97% |
| URI260116P00380000 | 2024-06-28 3:15PM EDT | 380.00 | 16.60 | 13.60 | 19.90 | -2.50 | -13.09% | 1 | 19 | 41.57% |
| URI260116P00390000 | 2024-05-23 3:49PM EDT | 390.00 | 18.50 | 15.10 | 24.00 | 0.00 | - | 1 | 13 | 42.76% |
| URI260116P00400000 | 2024-06-12 11:50AM EDT | 400.00 | 21.00 | 16.30 | 25.00 | 0.00 | - | 1 | 34 | 41.80% |
| URI260116P00410000 | 2024-04-05 12:01PM EDT | 410.00 | 21.60 | 20.10 | 23.00 | 0.00 | - | 3 | 4 | 38.99% |
| URI260116P00420000 | 2024-06-17 9:39AM EDT | 420.00 | 26.60 | 19.00 | 29.00 | 0.00 | - | 1 | 5 | 41.01% |
| URI260116P00430000 | 2024-05-16 10:24AM EDT | 430.00 | 23.40 | 26.00 | 35.00 | 0.00 | - | 11 | 19 | 42.70% |
| URI260116P00440000 | 2024-04-25 9:58AM EDT | 440.00 | 30.40 | 24.80 | 31.00 | 0.00 | - | 1 | 3 | 38.99% |
| URI260116P00450000 | 2024-05-22 10:32AM EDT | 450.00 | 27.00 | 27.00 | 35.00 | 0.00 | - | 1 | 48 | 39.49% |
| URI260116P00470000 | 2023-11-09 3:21PM EDT | 470.00 | 95.90 | 70.20 | 78.00 | 0.00 | - | - | 1 | 53.95% |
| URI260116P00480000 | 2024-02-16 12:16PM EDT | 480.00 | 41.50 | 37.10 | 44.20 | 0.00 | - | 4 | 16 | 39.11% |
| URI260116P00500000 | 2024-06-03 10:53AM EDT | 500.00 | 44.50 | 37.70 | 46.00 | 0.00 | - | 1 | 14 | 36.73% |
| URI260116P00510000 | 2024-06-24 1:02PM EDT | 510.00 | 43.75 | 40.50 | 49.00 | 0.00 | - | 20 | 21 | 36.41% |
| URI260116P00520000 | 2024-06-24 1:02PM EDT | 520.00 | 46.45 | 43.00 | 52.00 | 0.00 | - | 20 | 20 | 36.04% |
| URI260116P00530000 | 2024-06-20 10:58AM EDT | 530.00 | 53.40 | 47.70 | 53.10 | 0.00 | - | 20 | 21 | 34.89% |
| URI260116P00540000 | 2024-06-24 10:36AM EDT | 540.00 | 53.97 | 51.00 | 57.50 | 0.00 | - | 10 | 32 | 34.99% |
| URI260116P00550000 | 2024-06-26 3:34PM EDT | 550.00 | 61.30 | 54.60 | 60.60 | 0.00 | - | 1 | 46 | 34.55% |
| URI260116P00560000 | 2024-06-28 12:11PM EDT | 560.00 | 62.01 | 57.80 | 65.00 | -0.38 | -0.61% | 1 | 20 | 34.53% |
| URI260116P00570000 | 2024-06-14 1:37PM EDT | 570.00 | 76.30 | 61.70 | 66.50 | 0.00 | - | 10 | 100 | 33.43% |
| URI260116P00580000 | 2024-06-14 1:37PM EDT | 580.00 | 80.30 | 64.70 | 71.90 | 0.00 | - | 10 | 31 | 33.67% |
| URI260116P00590000 | 2024-06-06 1:38PM EDT | 590.00 | 79.05 | 68.90 | 76.00 | 0.00 | - | 10 | 10 | 33.41% |
| URI260116P00600000 | 2024-05-15 12:23PM EDT | 600.00 | 62.30 | 85.00 | 91.00 | 0.00 | - | 1 | 14 | 36.75% |
| URI260116P00610000 | 2024-04-12 2:46PM EDT | 610.00 | 82.69 | 64.00 | 73.00 | 0.00 | - | 10 | 0 | 29.04% |
| URI260116P00620000 | 2024-04-16 11:50AM EDT | 620.00 | 90.32 | 73.00 | 80.00 | 0.00 | - | 10 | 2 | 29.64% |
| URI260116P00630000 | 2024-04-25 12:48PM EDT | 630.00 | 80.70 | 78.20 | 85.90 | 0.00 | - | 10 | 3 | 29.81% |
| URI260116P00640000 | 2024-06-12 9:56AM EDT | 640.00 | 88.10 | 91.10 | 96.10 | 0.00 | - | 2 | 3 | 31.30% |
| URI260116P00650000 | 2024-05-30 2:15PM EDT | 650.00 | 93.30 | 95.90 | 101.90 | 0.00 | - | 60 | 116 | 31.31% |
| URI260116P00660000 | 2024-05-22 11:24AM EDT | 660.00 | 91.50 | 101.10 | 110.00 | 0.00 | - | 27 | 35 | 32.01% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 670.00 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 26.28% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 680.00 | 103.00 | 102.80 | 108.80 | 0.00 | - | 1 | 1 | 27.81% |
| URI260116P00690000 | 2024-05-02 9:53AM EDT | 690.00 | 116.65 | 108.70 | 114.00 | 0.00 | - | 1 | 8 | 27.46% |
| URI260116P00710000 | 2024-04-01 10:20AM EDT | 710.00 | 110.00 | 126.50 | 134.00 | 0.00 | - | 3 | 3 | 29.61% |
| URI260116P00730000 | 2024-04-29 1:59PM EDT | 730.00 | 114.79 | 141.30 | 146.00 | 0.00 | - | 1 | 2 | 29.09% |
| URI260116P00740000 | 2024-03-28 3:08PM EDT | 740.00 | 123.05 | 127.50 | 134.00 | 0.00 | - | 3 | 0 | 22.98% |
| URI260116P00750000 | 2024-02-29 4:55PM EDT | 750.00 | 135.10 | 124.20 | 130.70 | 0.00 | - | - | 1 | 19.33% |
| URI260116P00760000 | 2024-03-28 10:04AM EDT | 760.00 | 135.00 | 137.30 | 145.00 | 0.00 | - | 1 | 1 | 21.64% |
| URI260116P00800000 | 2024-04-22 3:47PM EDT | 800.00 | 201.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| URI260116P00940000 | 2024-03-28 10:04AM EDT | 940.00 | 247.00 | 261.00 | 270.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.