UK markets open in 6 hours 20 minutes
NIKKEI 225
38,103.46 -170.59 (-0.45%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.25 +0.25 (+0.32%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,071.42 -1,987.64 (-4.14%)
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 | 451.00 | 461.00 | 0.00 | - | 1 | 5 | 64.60% |
| 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 | 96.01% |
| 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 | 62.05% |
| URI260116C00320000 | 2024-04-17 12:18PM EDT | 320.00 | 348.82 | 358.00 | 367.00 | 0.00 | - | 2 | 1 | 56.45% |
| 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 | 334.00 | 341.90 | 0.00 | - | 4 | 6 | 54.32% |
| 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 | 42.37% |
| URI260116C00400000 | 2024-04-24 2:27PM EDT | 400.00 | 301.33 | 295.00 | 304.00 | 0.00 | - | 2 | 6 | 51.67% |
| URI260116C00410000 | 2024-01-25 12:04PM EDT | 410.00 | 288.38 | 296.00 | 304.50 | 0.00 | - | 1 | 2 | 55.20% |
| URI260116C00430000 | 2023-12-12 12:36PM EDT | 430.00 | 162.66 | 195.00 | 203.90 | 0.00 | - | - | 1 | 0.00% |
| URI260116C00440000 | 2024-04-24 2:56PM EDT | 440.00 | 271.94 | 265.00 | 273.90 | 0.00 | - | 4 | 17 | 51.38% |
| 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 | 70.53% |
| URI260116C00470000 | 2024-01-04 12:58PM EDT | 470.00 | 175.95 | 250.20 | 257.00 | 0.00 | - | 10 | 1 | 50.19% |
| URI260116C00480000 | 2023-12-19 2:10PM EDT | 480.00 | 186.23 | 171.00 | 178.00 | 0.00 | - | 10 | 10 | 16.54% |
| URI260116C00490000 | 2024-01-04 12:58PM EDT | 490.00 | 164.65 | 235.00 | 244.00 | 0.00 | - | 10 | 19 | 50.79% |
| URI260116C00500000 | 2024-03-04 12:14PM EDT | 500.00 | 294.00 | 274.00 | 283.00 | 0.00 | - | 1 | 49 | 66.09% |
| URI260116C00510000 | 2024-02-08 3:19PM EDT | 510.00 | 221.16 | 241.00 | 248.00 | 0.00 | - | 2 | 2 | 54.95% |
| URI260116C00520000 | 2024-04-23 1:07PM EDT | 520.00 | 222.33 | 210.00 | 219.00 | 0.00 | - | 1 | 6 | 47.35% |
| URI260116C00530000 | 2024-04-09 2:43PM EDT | 530.00 | 248.25 | 204.00 | 213.00 | 0.00 | - | 10 | 11 | 47.06% |
| URI260116C00540000 | 2024-04-05 3:24PM EDT | 540.00 | 249.97 | 199.00 | 206.00 | 0.00 | - | 1 | 38 | 46.37% |
| URI260116C00550000 | 2024-03-22 11:15AM EDT | 550.00 | 249.10 | 176.20 | 183.70 | 0.00 | - | 1 | 63 | 40.34% |
| URI260116C00560000 | 2024-04-09 2:43PM EDT | 560.00 | 229.30 | 187.00 | 194.00 | 0.00 | - | 10 | 33 | 45.64% |
| URI260116C00570000 | 2024-04-03 10:05AM EDT | 570.00 | 229.13 | 181.00 | 188.90 | 0.00 | - | 1 | 4 | 45.53% |
| URI260116C00580000 | 2024-05-01 11:35AM EDT | 580.00 | 178.00 | 175.00 | 183.00 | -4.00 | -2.20% | 1 | 10 | 45.12% |
| URI260116C00590000 | 2024-03-01 12:03PM EDT | 590.00 | 213.85 | 226.00 | 233.90 | 0.00 | - | 1 | 2 | 62.22% |
| URI260116C00600000 | 2024-03-22 11:16AM EDT | 600.00 | 224.00 | 150.00 | 158.00 | 0.00 | - | 2 | 30 | 39.99% |
| URI260116C00610000 | 2024-04-24 12:55PM EDT | 610.00 | 161.94 | 159.00 | 166.00 | 0.00 | - | 1 | 2 | 43.97% |
| URI260116C00620000 | 2024-01-23 4:51PM EDT | 620.00 | 112.93 | 164.10 | 171.00 | 0.00 | - | 1 | 0 | 46.90% |
| URI260116C00630000 | 2024-03-01 4:52PM EDT | 630.00 | 189.40 | 203.00 | 209.90 | 0.00 | - | 6 | 3 | 59.46% |
| URI260116C00640000 | 2024-03-19 9:52AM EDT | 640.00 | 172.00 | 134.20 | 140.90 | 0.00 | - | 1 | 14 | 40.10% |
| URI260116C00650000 | 2024-04-25 9:34AM EDT | 650.00 | 141.10 | 138.00 | 146.00 | 0.00 | - | 1 | 27 | 42.89% |
| URI260116C00660000 | 2024-01-30 10:58AM EDT | 660.00 | 141.43 | 163.30 | 171.00 | 0.00 | - | 12 | 12 | 50.54% |
| URI260116C00670000 | 2024-02-22 12:16PM EDT | 670.00 | 145.31 | 178.30 | 185.00 | 0.00 | - | 12 | 8 | 56.12% |
| URI260116C00680000 | 2024-04-29 9:38AM EDT | 680.00 | 156.20 | 124.00 | 133.00 | 0.00 | - | 1 | 21 | 42.39% |
| URI260116C00690000 | 2024-04-30 12:44PM EDT | 690.00 | 139.00 | 119.00 | 127.90 | 0.00 | - | 1 | 4 | 41.94% |
| URI260116C00700000 | 2024-04-29 10:59AM EDT | 700.00 | 149.55 | 115.00 | 123.90 | 0.00 | - | 34 | 156 | 41.80% |
| URI260116C00710000 | 2024-03-28 3:08PM EDT | 710.00 | 165.44 | 136.40 | 144.00 | 0.00 | - | 3 | 0 | 48.77% |
| URI260116C00720000 | 2024-02-27 2:56PM EDT | 720.00 | 130.70 | 155.50 | 163.00 | 0.00 | - | 2 | 6 | 54.29% |
| URI260116C00740000 | 2024-04-25 1:23PM EDT | 740.00 | 127.60 | 99.00 | 108.00 | 0.00 | - | 8 | 15 | 40.96% |
| URI260116C00750000 | 2024-03-21 1:07PM EDT | 750.00 | 144.78 | 88.30 | 95.00 | 0.00 | - | - | 1 | 38.05% |
| URI260116C00760000 | 2024-01-12 12:08PM EDT | 760.00 | 57.85 | 95.90 | 102.90 | 0.00 | - | 4 | 11 | 41.23% |
| URI260116C00780000 | 2024-03-15 1:00PM EDT | 780.00 | 108.16 | 104.10 | 110.90 | 0.00 | - | 2 | 3 | 45.24% |
| URI260116C00790000 | 2024-04-25 9:30AM EDT | 790.00 | 100.80 | 83.10 | 90.00 | 0.00 | - | - | 20 | 39.90% |
| URI260116C00800000 | 2024-03-28 2:46PM EDT | 800.00 | 123.00 | 100.20 | 107.00 | 0.00 | - | 1 | 65 | 45.67% |
| URI260116C00820000 | 2024-01-12 3:27PM EDT | 820.00 | 45.20 | 75.40 | 82.10 | 0.00 | - | - | 30 | 39.82% |
| URI260116C00840000 | 2024-04-09 11:09AM EDT | 840.00 | 93.05 | 69.20 | 75.00 | 0.00 | - | 1 | 28 | 39.11% |
| URI260116C00860000 | 2024-01-18 11:06AM EDT | 860.00 | 39.60 | 67.30 | 75.00 | 0.00 | - | 13 | 60 | 40.45% |
| URI260116C00900000 | 2024-04-29 2:16PM EDT | 900.00 | 79.00 | 52.00 | 60.00 | 0.00 | - | 21 | 51 | 38.32% |
| URI260116C00980000 | 2024-02-14 4:51PM EDT | 980.00 | 44.10 | 51.60 | 58.00 | 0.00 | - | 1 | 1 | 42.06% |
| URI260116C01040000 | 2024-04-05 9:30AM EDT | 1,040.00 | 50.40 | 29.70 | 36.00 | 0.00 | - | 1 | 1 | 37.26% |
| URI260116C01060000 | 2024-04-05 9:30AM EDT | 1,060.00 | 47.00 | 27.10 | 33.00 | 0.00 | - | 1 | 1 | 36.96% |
| URI260116C01080000 | 2024-03-21 10:10AM EDT | 1,080.00 | 47.50 | 23.10 | 29.00 | 0.00 | - | 3 | 5 | 36.18% |
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 | 51.25% |
| URI260116P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| URI260116P00230000 | 2024-04-24 3:23PM EDT | 230.00 | 6.00 | 4.40 | 8.30 | 0.00 | - | 10 | 28 | 51.16% |
| URI260116P00240000 | 2024-04-17 3:51PM EDT | 240.00 | 6.51 | 2.40 | 8.80 | 0.00 | - | 1 | 367 | 53.10% |
| URI260116P00250000 | 2024-04-05 9:30AM EDT | 250.00 | 6.30 | 2.65 | 9.20 | 0.00 | - | 1 | 21 | 51.72% |
| URI260116P00260000 | 2024-03-28 9:30AM EDT | 260.00 | 5.50 | 3.70 | 9.60 | 0.00 | - | 1 | 9 | 50.36% |
| URI260116P00270000 | 2024-04-23 3:04PM EDT | 270.00 | 7.50 | 3.20 | 10.70 | 0.00 | - | 1 | 8 | 49.90% |
| URI260116P00280000 | 2024-03-18 9:30AM EDT | 280.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| URI260116P00290000 | 2024-03-21 9:30AM EDT | 290.00 | 7.00 | 7.40 | 12.80 | 0.00 | - | 1 | 17 | 48.66% |
| URI260116P00300000 | 2024-04-26 10:07AM EDT | 300.00 | 10.10 | 5.00 | 13.00 | 0.00 | - | 10 | 17 | 47.13% |
| URI260116P00310000 | 2024-04-02 9:30AM EDT | 310.00 | 10.30 | 7.00 | 11.10 | 0.00 | - | 1 | 12 | 43.52% |
| URI260116P00320000 | 2024-04-17 3:51PM EDT | 320.00 | 13.71 | 8.00 | 12.10 | 0.00 | - | 1 | 21 | 42.95% |
| URI260116P00330000 | 2024-03-08 10:30AM EDT | 330.00 | 12.80 | 10.90 | 14.90 | 0.00 | - | 1 | 9 | 43.94% |
| URI260116P00340000 | 2023-12-29 12:42PM EDT | 340.00 | 24.90 | 13.10 | 21.60 | 0.00 | - | 3 | 7 | 47.64% |
| URI260116P00350000 | 2024-04-25 2:24PM EDT | 350.00 | 13.60 | 11.50 | 15.10 | 0.00 | - | 25 | 36 | 41.00% |
| URI260116P00360000 | 2023-12-01 1:27PM EDT | 360.00 | 33.91 | 25.50 | 33.80 | 0.00 | - | 10 | 9 | 52.26% |
| URI260116P00370000 | 2024-04-05 9:30AM EDT | 370.00 | 17.60 | 14.00 | 17.10 | 0.00 | - | 1 | 3 | 39.57% |
| URI260116P00380000 | 2024-05-01 3:23PM EDT | 380.00 | 16.30 | 15.60 | 18.70 | -0.75 | -4.40% | 1 | 17 | 39.24% |
| URI260116P00390000 | 2024-04-01 2:41PM EDT | 390.00 | 17.90 | 15.10 | 20.90 | 0.00 | - | 1 | 10 | 39.24% |
| URI260116P00400000 | 2024-05-01 10:10AM EDT | 400.00 | 21.70 | 18.60 | 22.20 | +1.20 | +5.85% | 1 | 17 | 38.60% |
| URI260116P00410000 | 2024-04-05 12:01PM EDT | 410.00 | 21.60 | 20.00 | 26.90 | 0.00 | - | 3 | 4 | 39.91% |
| URI260116P00420000 | 2024-04-17 12:40PM EDT | 420.00 | 30.21 | 21.90 | 26.10 | 0.00 | - | - | 1 | 37.98% |
| URI260116P00430000 | 2024-03-05 2:37PM EDT | 430.00 | 25.90 | 24.00 | 29.10 | 0.00 | - | 6 | 8 | 38.15% |
| URI260116P00440000 | 2024-04-25 9:58AM EDT | 440.00 | 30.40 | 24.20 | 31.00 | 0.00 | - | 1 | 3 | 37.66% |
| URI260116P00450000 | 2024-04-30 1:41PM EDT | 450.00 | 28.00 | 26.90 | 34.90 | 0.00 | - | 1 | 47 | 38.12% |
| URI260116P00470000 | 2023-11-09 3:21PM EDT | 470.00 | 95.90 | 70.20 | 78.00 | 0.00 | - | - | 1 | 51.98% |
| URI260116P00480000 | 2024-02-16 12:16PM EDT | 480.00 | 41.50 | 37.10 | 44.20 | 0.00 | - | 4 | 16 | 37.83% |
| URI260116P00500000 | 2024-04-30 1:30PM EDT | 500.00 | 38.71 | 38.00 | 44.40 | 0.00 | - | 1 | 13 | 34.93% |
| URI260116P00510000 | 2023-11-09 1:42PM EDT | 510.00 | 114.80 | 91.00 | 96.40 | 0.00 | - | - | 1 | 52.34% |
| URI260116P00520000 | 2024-01-24 11:48AM EDT | 520.00 | 70.00 | 49.10 | 52.80 | 0.00 | - | - | 0 | 35.27% |
| URI260116P00530000 | 2024-04-24 9:34AM EDT | 530.00 | 50.63 | 46.00 | 53.00 | 0.00 | - | 2 | 5 | 33.84% |
| URI260116P00540000 | 2024-04-25 12:48PM EDT | 540.00 | 49.40 | 49.20 | 57.90 | 0.00 | - | 10 | 13 | 34.14% |
| URI260116P00550000 | 2024-04-04 11:23AM EDT | 550.00 | 51.62 | 53.00 | 59.50 | 0.00 | - | 10 | 14 | 33.20% |
| URI260116P00560000 | 2024-04-03 10:38AM EDT | 560.00 | 57.13 | 56.20 | 63.60 | 0.00 | - | 10 | 11 | 33.10% |
| URI260116P00570000 | 2024-04-05 10:36AM EDT | 570.00 | 61.85 | 60.00 | 66.90 | 0.00 | - | 18 | 100 | 32.69% |
| URI260116P00580000 | 2024-04-09 11:47AM EDT | 580.00 | 66.20 | 63.30 | 72.00 | 0.00 | - | 10 | 13 | 32.84% |
| URI260116P00590000 | 2024-04-10 1:32PM EDT | 590.00 | 71.17 | 67.20 | 73.90 | 0.00 | - | - | 9 | 31.89% |
| URI260116P00600000 | 2024-05-01 1:39PM EDT | 600.00 | 77.94 | 71.60 | 76.90 | +1.37 | +1.79% | 1 | 11 | 31.27% |
| URI260116P00610000 | 2024-04-12 2:46PM EDT | 610.00 | 82.69 | 75.00 | 81.10 | 0.00 | - | 10 | 0 | 31.01% |
| URI260116P00620000 | 2024-04-16 11:50AM EDT | 620.00 | 90.32 | 79.00 | 85.10 | 0.00 | - | 10 | 2 | 30.63% |
| URI260116P00630000 | 2024-04-25 12:48PM EDT | 630.00 | 80.70 | 84.00 | 93.00 | 0.00 | - | 10 | 3 | 31.41% |
| URI260116P00640000 | 2024-04-26 11:01AM EDT | 640.00 | 85.50 | 88.00 | 97.00 | 0.00 | - | 2 | 2 | 30.95% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 650.00 | 96.00 | 93.00 | 101.00 | 0.00 | - | 5 | 86 | 30.45% |
| URI260116P00660000 | 2024-02-22 1:03PM EDT | 660.00 | 107.12 | 86.70 | 94.00 | 0.00 | - | 27 | 34 | 26.65% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 670.00 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 26.00% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 680.00 | 103.00 | 107.00 | 114.20 | 0.00 | - | 1 | 1 | 29.08% |
| URI260116P00690000 | 2024-02-28 1:51PM EDT | 690.00 | 109.90 | 95.00 | 101.80 | 0.00 | - | 1 | 1 | 23.62% |
| URI260116P00710000 | 2024-04-01 10:20AM EDT | 710.00 | 110.00 | 126.50 | 134.00 | 0.00 | - | 3 | 3 | 29.28% |
| URI260116P00730000 | 2024-04-29 1:59PM EDT | 730.00 | 114.79 | 135.10 | 144.00 | 0.00 | - | 1 | 2 | 28.27% |
| URI260116P00740000 | 2024-03-28 3:08PM EDT | 740.00 | 123.05 | 127.50 | 134.00 | 0.00 | - | 3 | 0 | 23.21% |
| URI260116P00750000 | 2024-02-29 4:55PM EDT | 750.00 | 135.10 | 124.20 | 130.70 | 0.00 | - | - | 1 | 19.95% |
| URI260116P00760000 | 2024-03-28 10:04AM EDT | 760.00 | 135.00 | 137.30 | 145.00 | 0.00 | - | 1 | 1 | 22.11% |
| URI260116P00800000 | 2024-04-22 3:47PM EDT | 800.00 | 201.30 | 179.00 | 189.00 | 0.00 | - | - | 1 | 26.40% |
| 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.