UK markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
718.64-9.81 (-1.35%)
At close: 04:00PM EDT
718.65 +0.01 (+0.00%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240726C004000002024-06-25 12:53PM EDT400.00237.00315.00324.000.00--2198.24%
URI240726C005000002024-06-24 10:29AM EDT500.00151.93215.00224.000.00--2129.59%
URI240726C006000002024-07-15 1:06PM EDT600.00110.00116.00124.000.00-1277.62%
URI240726C006100002024-07-18 2:13PM EDT610.00118.20106.00114.300.00-1073.32%
URI240726C006200002024-07-01 2:55PM EDT620.0039.5097.00103.700.00-1069.21%
URI240726C006275002024-07-10 10:02AM EDT627.5028.0089.4096.500.00--065.54%
URI240726C006300002024-07-10 11:51AM EDT630.0028.3087.0094.000.00-1064.43%
URI240726C006400002024-07-12 11:39AM EDT640.0052.3078.0084.500.00-5563.48%
URI240726C006425002024-07-16 12:39PM EDT642.5092.5775.4082.500.00--563.10%
URI240726C006475002024-07-15 1:52PM EDT647.5066.2070.8077.600.00-1161.27%
URI240726C006500002024-07-11 9:40AM EDT650.0028.3568.5075.400.00-11360.96%
URI240726C006600002024-07-17 2:01PM EDT660.0072.1060.8066.800.00-212862.66%
URI240726C006650002024-07-16 12:39PM EDT665.0071.3655.2062.400.00-5658.94%
URI240726C006700002024-07-17 9:31AM EDT670.0064.4552.3056.400.00-22357.34%
URI240726C006750002024-07-17 9:30AM EDT675.0061.1248.6053.400.00-31059.39%
URI240726C006800002024-07-17 9:31AM EDT680.0054.8543.1048.600.00-12054.76%
URI240726C006850002024-07-19 1:32PM EDT685.0043.0040.6045.80+5.94+16.03%3358.03%
URI240726C006900002024-07-16 12:10PM EDT690.0049.3038.3041.500.00-31858.55%
URI240726C006950002024-07-19 2:56PM EDT695.0036.9534.2038.90-3.15-7.86%5658.42%
URI240726C007000002024-07-19 9:38AM EDT700.0033.3031.6035.30-7.67-18.72%165958.54%
URI240726C007050002024-07-18 10:33AM EDT705.0051.5528.3032.000.00-11757.68%
URI240726C007100002024-07-17 3:22PM EDT710.0033.0525.7028.800.00-11457.45%
URI240726C007150002024-07-19 2:19PM EDT715.0025.8023.6025.00-12.94-33.40%4856.66%
URI240726C007200002024-07-19 2:58PM EDT720.0023.1321.5022.40-8.77-27.49%102456.94%
URI240726C007250002024-07-18 10:00AM EDT725.0020.0019.1020.20-19.00-48.72%1856.91%
URI240726C007300002024-07-19 3:23PM EDT730.0019.0016.5018.00-4.52-19.22%112456.18%
URI240726C007350002024-07-19 1:29PM EDT735.0015.9314.0016.50-5.29-24.93%11156.02%
URI240726C007400002024-07-19 1:38PM EDT740.0014.0012.6014.90-4.50-24.32%201256.75%
URI240726C007450002024-07-19 2:58PM EDT745.0012.6810.7012.80-5.22-29.16%161355.71%
URI240726C007500002024-07-18 3:16PM EDT750.0010.509.5011.30-2.30-17.97%33356.02%
URI240726C007550002024-07-19 11:32AM EDT755.009.348.4010.00-16.67-64.09%61456.38%
URI240726C007600002024-07-19 3:41PM EDT760.008.507.208.60-5.00-37.04%14256.03%
URI240726C007650002024-07-18 9:57AM EDT765.0017.605.308.000.00-1155.37%
URI240726C007700002024-07-19 3:31PM EDT770.006.475.306.80-11.53-64.06%1956.55%
URI240726C007750002024-07-19 3:39PM EDT775.005.704.206.20-2.30-28.75%14556.51%
URI240726C007800002024-07-18 11:17AM EDT780.009.702.105.400.00-61253.46%
URI240726C007850002024-07-19 3:39PM EDT785.004.301.754.60-3.95-47.88%22353.52%
URI240726C007900002024-07-19 3:37PM EDT790.003.502.704.20-5.91-62.81%11457.54%
URI240726C007950002024-07-18 10:09AM EDT795.0010.701.403.700.00-1155.41%
URI240726C008000002024-07-18 3:39PM EDT800.004.301.153.600.00-101856.85%
URI240726C008100002024-07-18 10:42AM EDT810.006.241.053.300.00-101060.34%
URI240726C008500002024-07-18 10:32AM EDT850.002.860.303.300.00-6674.88%
URI240726C008550002024-07-18 10:32AM EDT855.002.560.254.500.00-6681.57%
URI240726C009000002024-07-18 1:05PM EDT900.001.300.001.200.00-1178.22%
URI240726C009400002024-07-16 3:36PM EDT940.000.400.001.700.00--3495.51%
URI240726C009600002024-07-19 2:29PM EDT960.000.050.000.30-0.17-77.27%264781.35%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240726P003600002024-07-08 12:31PM EDT360.000.250.002.600.00--14244.73%
URI240726P003800002024-07-19 12:13PM EDT380.000.100.000.25+0.05+100.00%510169.73%
URI240726P004200002024-06-17 1:05PM EDT420.001.390.001.500.00--1179.79%
URI240726P004800002024-07-01 10:36AM EDT480.000.870.054.400.00--2167.16%
URI240726P005000002024-07-11 9:43AM EDT500.002.330.000.700.00-1014114.06%
URI240726P005200002024-07-16 3:33PM EDT520.000.050.004.600.00-616139.65%
URI240726P005300002024-06-14 12:56PM EDT530.007.850.004.500.00-22132.18%
URI240726P005400002024-07-08 11:12AM EDT540.001.940.054.800.00-11127.34%
URI240726P005500002024-07-15 9:48AM EDT550.001.760.054.800.00-19120.58%
URI240726P005600002024-07-11 9:30AM EDT560.002.430.254.600.00-67113.90%
URI240726P005650002024-07-17 10:36AM EDT565.001.130.054.800.00--1110.60%
URI240726P005700002024-07-15 10:18AM EDT570.000.820.254.600.00-514107.30%
URI240726P005800002024-07-19 10:08AM EDT580.001.390.301.35+0.39+39.00%125481.81%
URI240726P005900002024-07-12 3:48PM EDT590.001.300.354.700.00-103895.12%
URI240726P006000002024-07-18 10:00AM EDT600.000.500.401.200.00-11970.36%
URI240726P006100002024-07-16 3:02PM EDT610.002.320.454.700.00-51282.57%
URI240726P006150002024-07-18 12:30PM EDT615.000.750.504.200.00-11177.64%
URI240726P006200002024-07-16 3:02PM EDT620.002.520.555.000.00-51477.55%
URI240726P006250002024-07-18 1:07PM EDT625.001.130.603.300.00-11768.21%
URI240726P006300002024-07-19 3:22PM EDT630.000.900.953.70-0.31-25.62%822067.94%
URI240726P006350002024-07-16 3:15PM EDT635.001.251.053.600.00--264.80%
URI240726P006400002024-07-17 3:48PM EDT640.001.841.353.600.00-4962.62%
URI240726P006425002024-07-12 1:22PM EDT642.507.701.454.700.00--264.69%
URI240726P006450002024-07-18 2:44PM EDT645.002.011.803.100.00-1759.27%
URI240726P006500002024-07-17 9:31AM EDT650.002.792.353.300.00-1658.28%
URI240726P006525002024-07-15 12:08PM EDT652.504.782.354.000.00-101058.56%
URI240726P006550002024-07-18 11:59AM EDT655.002.502.204.100.00-352756.75%
URI240726P006575002024-07-17 10:02AM EDT657.503.002.654.400.00--156.97%
URI240726P006600002024-07-19 11:44AM EDT660.004.002.654.50+1.45+56.86%213955.49%
URI240726P006650002024-07-19 1:13PM EDT665.004.903.905.30+1.00+25.64%1356.59%
URI240726P006700002024-07-16 10:32AM EDT670.005.694.806.200.00-81356.53%
URI240726P006750002024-07-16 3:14PM EDT675.003.915.809.000.00-2659.53%
URI240726P006800002024-07-18 1:01PM EDT680.007.407.008.50+2.40+48.00%62256.57%
URI240726P006850002024-07-19 3:50PM EDT685.008.748.009.30+0.82+10.35%71155.20%
URI240726P006900002024-07-18 1:01PM EDT690.006.509.7010.900.00-41055.73%
URI240726P006950002024-07-19 11:28AM EDT695.0012.5011.2012.50+4.50+56.25%38955.46%
URI240726P007000002024-07-19 11:42AM EDT700.0013.0312.6014.30+1.53+13.30%62354.87%
URI240726P007050002024-07-19 3:52PM EDT705.0015.1114.1016.40+2.11+16.23%131054.38%
URI240726P007100002024-07-19 3:55PM EDT710.0017.4016.9018.60+2.40+16.00%1655.25%
URI240726P007150002024-07-19 1:16PM EDT715.0019.2519.3020.70+10.35+116.29%2554.99%
URI240726P007200002024-07-19 3:54PM EDT720.0021.4021.8023.20+11.50+116.16%251254.90%
URI240726P007250002024-07-19 2:40PM EDT725.0024.9924.3025.80+1.99+8.65%3954.49%
URI240726P007300002024-07-17 3:35PM EDT730.0023.9027.1030.100.00--1456.15%
URI240726P007350002024-07-18 11:50AM EDT735.0027.8828.6032.40+2.28+8.91%1853.13%
URI240726P007400002024-07-19 1:15PM EDT740.0033.6333.0035.60+16.53+96.67%811554.59%
URI240726P007450002024-07-18 10:33AM EDT745.0022.3336.5039.600.00-6755.55%
URI240726P007500002024-07-18 11:12AM EDT750.0029.7040.2044.500.00-312957.72%
URI240726P007550002024-07-18 10:41AM EDT755.0030.2542.0047.300.00-2053.63%
URI240726P008400002024-07-16 11:04AM EDT840.00112.85117.10126.000.00--1088.81%
URI240726P008450002024-07-16 11:04AM EDT845.00117.80123.00131.000.00--1060.21%
URI240726P008600002024-07-16 3:41PM EDT860.00120.08138.20146.000.00--167.11%
URI240726P008650002024-07-16 3:40PM EDT865.00124.83143.00151.000.00--267.29%
URI240726P008700002024-07-17 10:30AM EDT870.00139.74148.30156.000.00-31071.39%
URI240726P009150002024-07-16 3:33PM EDT915.00174.46192.90201.000.00--082.86%
URI240726P009200002024-07-16 3:34PM EDT920.00179.61197.20206.000.00--074.90%
URI240726P009250002024-07-16 3:40PM EDT925.00184.77202.90211.000.00--085.94%
URI240726P009300002024-07-17 10:30AM EDT930.00199.59207.90216.000.00--087.50%
URI240726P009350002024-07-16 3:41PM EDT935.00194.70212.00221.000.00--074.32%
URI240726P009600002024-07-16 3:40PM EDT960.00219.69236.80246.000.00--071.68%