UK markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
365.28-0.64 (-0.17%)
As of 3:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI211022C001700002021-10-13 9:32AM EDT170.00176.90192.40196.400.00--0546.19%
URI211022C002350002021-10-18 10:37AM EDT235.00111.32127.30131.500.00-40342.19%
URI211022C003000002021-10-19 11:31AM EDT300.0055.5062.8066.300.00-14168.95%
URI211022C003050002021-10-13 9:32AM EDT305.0041.8057.8061.000.00--12146.39%
URI211022C003100002021-10-20 10:16AM EDT310.0049.8152.3056.600.00-11154.93%
URI211022C003200002021-10-21 10:14AM EDT320.0044.8143.1046.10-4.09-8.36%120117.19%
URI211022C003250002021-10-07 10:32AM EDT325.0030.9537.9041.300.00-110111.87%
URI211022C003300002021-10-18 2:30PM EDT330.0021.4733.0036.200.00-131797.95%
URI211022C003350002021-10-14 10:14AM EDT335.0014.9027.9031.400.00-122291.26%
URI211022C003400002021-10-21 12:02PM EDT340.0022.2523.5025.70+9.75+78.00%2562.31%
URI211022C003425002021-10-19 11:46AM EDT342.5014.2020.8023.800.00-31171.61%
URI211022C003450002021-10-20 11:23AM EDT345.0018.0017.9021.500.00-263469.36%
URI211022C003475002021-10-20 12:36PM EDT347.5019.4216.0018.300.00-81849.49%
URI211022C003500002021-10-20 12:32PM EDT350.0013.4013.8016.10-4.00-22.99%14050.10%
URI211022C003525002021-10-21 2:10PM EDT352.5012.0011.3013.20-1.90-13.67%32536.38%
URI211022C003550002021-10-20 12:59PM EDT355.0011.508.4011.200.00-225239.53%
URI211022C003575002021-10-21 9:53AM EDT357.506.906.908.10-2.90-29.59%34423.37%
URI211022C003600002021-10-21 2:47PM EDT360.005.304.905.90-2.17-29.05%1410722.29%
URI211022C003625002021-10-21 10:01AM EDT362.503.103.204.20-1.95-38.61%25323.95%
URI211022C003650002021-10-21 2:22PM EDT365.002.402.002.65-1.70-41.46%2912323.26%
URI211022C003675002021-10-21 11:45AM EDT367.500.751.151.60-2.11-73.78%25023.63%
URI211022C003700002021-10-21 1:33PM EDT370.000.700.350.90-1.30-65.00%209324.02%
URI211022C003725002021-10-21 12:42PM EDT372.500.190.050.40-1.09-85.16%152723.17%
URI211022C003750002021-10-21 12:41PM EDT375.000.100.050.25-0.65-86.67%75125.24%
URI211022C003775002021-10-21 12:40PM EDT377.500.100.001.25-0.34-77.27%6747.83%
URI211022C003800002021-10-15 9:54AM EDT380.000.700.004.700.00-11268.43%
URI211022C003850002021-10-18 3:26PM EDT385.000.100.004.800.00-63681.59%
URI211022C003900002021-10-21 11:37AM EDT390.000.050.000.70-0.05-50.00%11554.98%
URI211022C003950002021-09-27 3:15PM EDT395.003.400.004.800.00-222104.57%
URI211022C004000002021-09-30 9:34AM EDT400.001.610.004.800.00-544115.28%
URI211022C004050002021-09-27 10:29AM EDT405.002.150.001.800.00--2196.24%
URI211022C004100002021-09-03 1:24PM EDT410.002.030.101.000.00-2094.24%
URI211022C004150002021-09-03 1:24PM EDT415.001.670.001.200.00-21103.76%
URI211022C004200002021-09-07 2:29PM EDT420.000.810.004.800.00-66154.39%
URI211022C004250002021-09-03 2:45PM EDT425.001.090.004.800.00-63163.43%
URI211022C004300002021-09-03 1:24PM EDT430.000.820.004.800.00-63172.24%
URI211022C004350002021-10-18 2:19AM EDT435.000.10-0.100.00--37101.17%
URI211022C004550002021-10-13 10:21AM EDT455.000.05-4.800.00--1257.67%
URI211022C004600002021-10-13 10:21AM EDT460.000.05-4.800.00--1266.16%
URI211022C004650002021-10-18 2:19AM EDT465.000.10-0.100.00--50133.98%
URI211022C004700002021-10-15 11:17AM EDT470.000.10-0.100.00-45139.06%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI211022P002750002021-10-06 11:21AM EDT275.001.340.004.800.00-823275.44%
URI211022P002800002021-10-06 11:21AM EDT280.001.450.004.800.00-836261.57%
URI211022P002850002021-09-14 11:31AM EDT285.000.100.002.15-2.40-96.00%424206.25%
URI211022P002900002021-09-21 3:59PM EDT290.003.520.004.800.00-14234.28%
URI211022P002950002021-10-18 3:33PM EDT295.000.100.000.150.00-1321119.53%
URI211022P003000002021-09-21 2:50PM EDT300.005.100.004.800.00-68207.47%
URI211022P003050002021-10-18 3:22PM EDT305.000.100.000.900.00-410133.98%
URI211022P003100002021-10-14 12:38PM EDT310.000.380.004.700.00-123179.93%
URI211022P003150002021-10-14 12:38PM EDT315.000.480.004.700.00-111166.80%
URI211022P003200002021-10-20 12:19PM EDT320.000.230.004.600.00-352152.73%
URI211022P003250002021-10-19 11:17AM EDT325.000.180.054.500.00-646139.21%
URI211022P003275002021-10-21 1:22PM EDT327.500.250.004.70-0.50-66.67%120134.01%
URI211022P003300002021-10-19 10:07AM EDT330.000.300.050.450.00-15474.71%
URI211022P003325002021-10-18 2:11PM EDT332.500.300.000.500.00-14670.12%
URI211022P003350002021-10-20 3:52PM EDT335.000.180.000.500.00-44565.43%
URI211022P003375002021-10-19 10:33AM EDT337.500.650.000.500.00-85060.74%
URI211022P003400002021-10-20 3:52PM EDT340.000.230.004.800.00-645101.47%
URI211022P003425002021-10-20 11:45AM EDT342.500.150.001.550.00-14066.41%
URI211022P003450002021-10-21 9:32AM EDT345.000.190.000.85-0.03-13.64%16352.30%
URI211022P003475002021-10-21 11:09AM EDT347.500.450.050.25+0.20+80.00%114841.85%
URI211022P003500002021-10-21 1:25PM EDT350.000.170.050.30-0.20-54.05%146438.53%
URI211022P003525002021-10-21 9:39AM EDT352.501.300.100.30+0.80+160.00%84433.45%
URI211022P003550002021-10-21 1:25PM EDT355.000.450.200.55-0.27-37.50%293633.45%
URI211022P003575002021-10-21 12:52PM EDT357.501.100.451.00-0.10-8.33%131934.13%
URI211022P003600002021-10-21 1:46PM EDT360.001.290.751.25-0.36-21.82%20630.13%
URI211022P003625002021-10-21 2:07PM EDT362.501.751.552.10-0.91-34.21%4530.76%
URI211022P003650002021-10-21 11:32AM EDT365.005.402.453.40+2.10+63.64%31532.81%
URI211022P003700002021-10-21 1:24PM EDT370.006.705.907.10-0.21-3.04%11539.95%
URI211022P003775002021-10-13 9:32AM EDT377.5031.6012.3014.200.00--6857.37%
URI211022P003850002021-10-13 9:32AM EDT385.0038.5018.6022.900.00--161.16%
URI211022P004000002021-09-20 1:09PM EDT400.0075.0033.3038.000.00--188.13%
URI211022P004600002021-10-13 9:32AM EDT460.00113.2093.5097.900.00--2181.98%