UK markets closed

United Rentals, Inc. (URI)

NYSE - NYSE Delayed 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240719C004600002024-05-31 11:41AM EDT460.00199.40155.10165.000.00-1166.50%
URI240719C004900002024-06-11 1:20PM EDT490.00144.62126.00135.000.00--256.54%
URI240719C005600002024-05-28 10:22AM EDT560.00117.0062.0069.500.00-1147.31%
URI240719C005700002024-06-13 10:06AM EDT570.0062.3055.0060.700.00-22044.41%
URI240719C005800002024-06-14 10:36AM EDT580.0040.0048.4053.10-57.80-59.10%10543.03%
URI240719C005900002024-06-14 11:56AM EDT590.0038.0040.6045.40-11.00-22.45%7740.99%
URI240719C006000002024-06-14 1:47PM EDT600.0035.4035.7039.60-14.29-28.76%11641.05%
URI240719C006100002024-06-14 10:58AM EDT610.0024.5031.4032.60-12.30-33.42%21438.83%
URI240719C006200002024-06-14 3:41PM EDT620.0026.3226.0027.30-4.63-14.96%132838.20%
URI240719C006300002024-06-14 2:54PM EDT630.0021.8221.4022.50-3.78-14.77%113637.53%
URI240719C006400002024-06-14 2:54PM EDT640.0017.7917.3018.50-1.45-7.54%44937.20%
URI240719C006500002024-06-14 3:59PM EDT650.0014.5013.9014.90-3.70-20.33%204336.70%
URI240719C006600002024-06-13 9:57AM EDT660.007.9010.7012.00-3.83-32.65%12536.49%
URI240719C006700002024-06-14 12:43PM EDT670.007.138.209.70-3.67-33.98%81836.54%
URI240719C006800002024-06-14 12:43PM EDT680.005.486.507.80-13.52-71.16%32036.62%
URI240719C006900002024-06-14 10:06AM EDT690.003.674.706.20-2.13-36.72%22636.65%
URI240719C007000002024-06-14 1:29PM EDT700.003.803.605.00-1.40-26.92%4347436.93%
URI240719C007100002024-06-13 3:40PM EDT710.003.982.553.900.00-233836.90%
URI240719C007200002024-06-14 10:41AM EDT720.001.621.953.10-1.28-44.14%42237.12%
URI240719C007300002024-06-13 10:00AM EDT730.001.301.402.40-0.95-42.22%11337.15%
URI240719C007400002024-06-13 1:36PM EDT740.001.850.952.700.00-202540.44%
URI240719C007500002024-06-13 12:38PM EDT750.001.500.451.550.00-94237.89%
URI240719C007600002024-06-07 10:21AM EDT760.002.950.353.100.00-1646.22%
URI240719C007700002024-05-22 12:47PM EDT770.009.690.302.700.00--846.88%
URI240719C007800002024-06-04 11:02AM EDT780.001.450.252.550.00-1448.32%
URI240719C007900002024-05-20 12:03PM EDT790.009.700.204.300.00--256.59%
URI240719C008000002024-06-12 10:01AM EDT800.001.250.201.500.00-13047.11%
URI240719C008100002024-05-17 3:22PM EDT810.004.450.154.200.00-1152.43%
URI240719C008200002024-05-17 3:22PM EDT820.003.650.152.850.00-1150.62%
URI240719C008300002024-05-23 1:30PM EDT830.002.000.101.300.00--1051.05%
URI240719C008500002024-05-31 3:21PM EDT850.000.550.055.100.00-303161.47%
URI240719C010200002024-05-22 11:18AM EDT1,020.000.650.003.900.00--183.29%
URI240719C010300002024-06-12 1:00PM EDT1,030.000.250.000.500.00-74464.40%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240719P003200002024-06-11 3:17PM EDT320.000.290.000.300.00--1280.66%
URI240719P003500002024-05-22 11:15AM EDT350.000.500.002.850.00--295.17%
URI240719P003600002024-06-03 9:30AM EDT360.000.450.000.800.00-72175.44%
URI240719P004600002024-05-31 3:53PM EDT460.000.910.353.600.00-1157.42%
URI240719P004700002024-05-29 10:11AM EDT470.001.010.453.900.00--255.01%
URI240719P005000002024-06-14 10:55AM EDT500.002.481.602.20+0.28+12.73%2744.71%
URI240719P005100002024-06-11 3:09PM EDT510.001.832.052.500.00-1242.56%
URI240719P005200002024-06-14 12:51PM EDT520.003.102.653.40+0.65+26.53%1642.30%
URI240719P005300002024-06-14 10:10AM EDT530.005.053.404.20+2.98+143.96%1441.08%
URI240719P005400002024-06-14 11:01AM EDT540.006.344.304.90+2.49+64.68%7839.15%
URI240719P005500002024-06-14 11:37AM EDT550.007.905.506.30+2.12+36.68%3738.49%
URI240719P005600002024-06-14 1:28PM EDT560.007.947.007.90+1.19+17.63%41737.59%
URI240719P005700002024-06-13 10:05AM EDT570.009.119.109.900.00-31336.80%
URI240719P005800002024-06-14 1:50PM EDT580.0012.5511.2012.30+2.85+29.38%89436.00%
URI240719P005900002024-06-14 12:51PM EDT590.0015.8514.0015.40+3.65+29.92%512635.55%
URI240719P006000002024-06-14 3:57PM EDT600.0018.5017.6018.90+2.80+17.83%915534.91%
URI240719P006100002024-06-14 2:54PM EDT610.0022.4421.8023.00+4.24+23.30%1010334.33%
URI240719P006200002024-06-14 2:54PM EDT620.0027.0726.5027.50+4.51+19.99%3219533.49%
URI240719P006300002024-06-13 10:28AM EDT630.0031.1031.8033.000.00-64233.17%
URI240719P006400002024-06-12 3:39PM EDT640.0047.0037.8039.10+14.60+45.06%12932.83%
URI240719P006500002024-06-12 11:34AM EDT650.0027.3043.5046.400.00-26533.40%
URI240719P006600002024-06-14 11:51AM EDT660.0060.6250.5054.50+26.92+79.88%14234.51%
URI240719P006700002024-06-12 11:02AM EDT670.0031.3057.7063.300.00-31536.23%
URI240719P006800002024-06-14 1:16PM EDT680.0069.1263.7070.40+30.82+80.47%11434.41%
URI240719P006900002024-06-13 9:42AM EDT690.0068.9672.8079.600.00-81835.86%
URI240719P007000002024-06-13 3:39PM EDT700.0076.4482.4087.700.00-41434.32%
URI240719P007100002024-05-20 2:50PM EDT710.0035.9092.0097.600.00-1336.68%
URI240719P007200002024-06-06 3:47PM EDT720.0093.55101.30108.000.00-1140.28%
URI240719P008000002024-05-21 2:05PM EDT800.00109.80179.00188.500.00--160.00%