UK markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
616.21-11.62 (-1.85%)
At close: 04:00PM EDT
616.99 +0.78 (+0.13%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240628C005800002024-06-14 1:27PM EDT580.0040.5041.3046.10-8.50-17.35%7550.81%
URI240628C006000002024-06-14 3:15PM EDT600.0027.3026.3029.80-51.70-65.44%32143.56%
URI240628C006100002024-06-14 1:07PM EDT610.0021.0018.7023.80-23.50-52.81%3442.90%
URI240628C006200002024-06-14 2:26PM EDT620.0016.3013.0018.80-7.70-32.08%142642.75%
URI240628C006250002024-06-14 2:26PM EDT625.0013.9913.4015.90-3.01-17.71%5241.23%
URI240628C006300002024-06-13 9:56AM EDT630.0012.209.0013.20-1.80-12.86%4439.69%
URI240628C006350002024-06-13 11:20AM EDT635.0012.926.6011.900.00-1140.72%
URI240628C006400002024-06-14 3:53PM EDT640.008.707.809.70-4.17-32.40%42239.36%
URI240628C006450002024-06-13 3:39PM EDT645.005.704.808.50-5.10-47.22%1139.85%
URI240628C006500002024-06-10 11:54AM EDT650.0021.903.407.500.00-2140.49%
URI240628C006550002024-06-14 3:52PM EDT655.004.603.405.50-13.60-74.73%1138.05%
URI240628C006600002024-06-04 2:14PM EDT660.0012.703.106.100.00-1642.49%
URI240628C006625002024-06-14 1:13PM EDT662.503.081.507.40-1.62-34.47%3147.46%
URI240628C006650002024-06-13 3:40PM EDT665.002.602.654.60-2.80-51.85%1640.64%
URI240628C006700002024-06-14 1:12PM EDT670.002.802.003.50-1.95-41.05%3839.38%
URI240628C006750002024-06-13 11:44AM EDT675.002.601.006.000.00-11350.02%
URI240628C006800002024-06-04 10:51AM EDT680.008.800.803.700.00-1644.71%
URI240628C006850002024-06-13 1:14PM EDT685.002.500.702.550.00-3342.21%
URI240628C006900002024-06-14 1:17PM EDT690.001.200.652.65-0.60-33.33%11644.74%
URI240628C006950002024-06-12 11:29AM EDT695.005.700.551.750.00--242.20%
URI240628C007000002024-06-14 10:07AM EDT700.001.000.504.50-0.38-27.54%11256.54%
URI240628C007100002024-06-12 9:54AM EDT710.005.030.053.100.00-41054.83%
URI240628C007200002024-06-12 9:37AM EDT720.003.010.304.300.00-11254.57%
URI240628C007300002024-06-10 10:48AM EDT730.002.250.002.900.00-1552.66%
URI240628C007400002024-06-06 3:59PM EDT740.000.800.002.950.00-1056.13%
URI240628C007500002024-06-11 12:21PM EDT750.000.500.004.200.00-1263.78%
URI240628C007600002024-05-31 10:27AM EDT760.002.210.004.300.00-1267.38%
URI240628C007700002024-05-28 2:48PM EDT770.002.100.004.500.00-6671.26%
URI240628C007800002024-05-28 2:48PM EDT780.001.600.004.800.00-6675.43%
URI240628C008000002024-05-23 2:53PM EDT800.001.850.002.650.00--272.85%
URI240628C008200002024-05-13 10:12AM EDT820.003.700.104.500.00-1186.73%
URI240628C008600002024-06-14 11:02AM EDT860.000.050.000.300.00-10666.11%
URI240628C009000002024-06-11 1:22PM EDT900.000.130.004.000.00--1105.40%
URI240628C009300002024-06-13 1:33PM EDT930.000.050.000.250.00-171778.03%
URI240628C009400002024-06-12 3:26PM EDT940.000.050.003.900.00--1114.38%
URI240628C009600002024-06-12 2:57PM EDT960.000.050.000.400.00-161787.50%
URI240628C009700002024-06-13 12:57PM EDT970.000.050.000.400.00-66389.26%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240628P003600002024-06-13 3:57PM EDT360.000.550.000.250.00-55203104.10%
URI240628P003900002024-06-12 12:25PM EDT390.000.100.004.100.00--3133.35%
URI240628P004700002024-06-03 1:51PM EDT470.001.920.004.600.00-2288.01%
URI240628P004800002024-06-03 1:51PM EDT480.002.020.004.700.00-2282.80%
URI240628P005000002024-05-24 1:19PM EDT500.001.430.305.000.00-3373.79%
URI240628P005300002024-05-29 9:56AM EDT530.002.640.502.550.00-2350.20%
URI240628P005450002024-06-11 1:25PM EDT545.001.601.003.500.00--153.04%
URI240628P005500002024-06-12 10:08AM EDT550.000.771.253.100.00-1448.41%
URI240628P005600002024-06-14 11:40AM EDT560.004.302.053.70+1.40+48.28%1345.18%
URI240628P005700002024-06-14 12:07PM EDT570.005.152.855.20+2.05+66.13%11544.38%
URI240628P005800002024-06-14 1:06PM EDT580.006.004.005.90+1.85+44.58%42640.00%
URI240628P005850002024-06-14 10:38AM EDT585.0011.253.307.30+6.25+125.00%1140.42%
URI240628P005900002024-06-14 12:07PM EDT590.0010.156.308.30+8.05+383.33%4239.34%
URI240628P005950002024-06-11 3:54PM EDT595.007.605.309.900.00--139.36%
URI240628P006000002024-06-14 2:52PM EDT600.0010.929.3011.30+1.55+16.54%89038.47%
URI240628P006050002024-06-14 1:13PM EDT605.0013.6210.7014.00+5.22+62.14%4340.02%
URI240628P006100002024-06-14 3:53PM EDT610.0013.8013.4015.20+7.90+133.90%178137.87%
URI240628P006200002024-06-14 2:27PM EDT620.0020.0518.1020.20+4.93+32.61%1710437.78%
URI240628P006250002024-06-12 1:09PM EDT625.0011.8019.8023.500.00--1438.74%
URI240628P006300002024-06-13 10:04AM EDT630.0032.5022.3026.60+8.80+37.13%14138.86%
URI240628P006350002024-06-14 3:49PM EDT635.0027.2325.3031.30+7.10+35.27%3242.07%
URI240628P006400002024-06-12 12:12PM EDT640.0018.3029.2033.400.00-128139.15%
URI240628P006450002024-06-10 3:35PM EDT645.0019.0031.4036.600.00--638.18%
URI240628P006500002024-06-13 2:18PM EDT650.0033.0035.4042.600.00-17043.77%
URI240628P006600002024-06-14 11:51AM EDT660.0056.6242.6050.70+24.39+75.67%1944.75%
URI240628P006650002024-06-13 9:58AM EDT665.0049.9647.1054.400.00-1143.74%
URI240628P006700002024-06-14 1:23PM EDT670.0057.7451.4058.90+25.30+77.99%81344.77%
URI240628P006800002024-06-11 12:17PM EDT680.0051.0861.0068.100.00-1346.92%
URI240628P006900002024-06-03 2:19PM EDT690.0061.4870.2077.800.00-12350.34%
URI240628P007100002024-05-23 2:30PM EDT710.0054.5089.7098.000.00-4659.63%
URI240628P007200002024-05-16 10:05AM EDT720.0044.0099.00108.000.00--063.68%