Australia markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
679.58+13.29 (+1.99%)
At close: 04:00PM EDT
680.75 +1.17 (+0.17%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240719C003800002024-07-12 10:24AM EDT380.00305.09296.00305.00+45.34+17.46%33216.50%
URI240719C004000002024-06-21 2:19PM EDT400.00235.97276.00285.000.00-1010199.32%
URI240719C004400002024-06-18 9:59AM EDT440.00179.00236.00245.000.00--2167.19%
URI240719C004600002024-06-24 10:25AM EDT460.00193.14217.00225.000.00-11163.38%
URI240719C004900002024-07-03 9:40AM EDT490.00158.44187.30195.000.00-30143.02%
URI240719C005500002024-06-28 12:21PM EDT550.0091.50126.90135.000.00-1196.78%
URI240719C005600002024-05-28 10:22AM EDT560.00117.0063.8070.400.00-110.00%
URI240719C005700002024-07-12 2:37PM EDT570.00116.60107.20115.00+33.20+39.81%102584.94%
URI240719C005800002024-07-12 2:17PM EDT580.00101.5297.40105.00+36.27+55.59%11079.15%
URI240719C005900002024-07-01 10:35AM EDT590.0051.3988.0095.500.00-5977.30%
URI240719C006000002024-07-11 10:22AM EDT600.0068.0077.9086.000.00-12171.66%
URI240719C006050002024-07-10 12:38PM EDT605.0045.1072.0080.600.00-10362.82%
URI240719C006100002024-07-12 2:37PM EDT610.0076.8567.7075.60+48.80+173.98%105762.13%
URI240719C006200002024-07-12 2:27PM EDT620.0067.3057.4065.80+11.65+20.93%347254.59%
URI240719C006250002024-07-12 9:55AM EDT625.0057.7153.7060.90+34.71+150.91%21355.44%
URI240719C006275002024-07-09 3:46PM EDT627.5015.7050.0058.000.00-8969.60%
URI240719C006300002024-07-12 3:26PM EDT630.0055.0049.0056.00+12.00+27.91%78452.76%
URI240719C006325002024-07-10 12:22PM EDT632.5020.0045.1053.600.00-1367.71%
URI240719C006350002024-07-12 3:02PM EDT635.0054.0044.0051.00+17.80+49.17%32565.01%
URI240719C006400002024-07-11 3:55PM EDT640.0032.0038.7047.000.00-124564.36%
URI240719C006450002024-07-12 9:55AM EDT645.0043.0534.7042.00+13.42+45.29%546959.56%
URI240719C006500002024-07-12 3:02PM EDT650.0039.5030.6037.10+12.50+46.30%7317455.03%
URI240719C006550002024-07-12 12:10PM EDT655.0031.1026.2032.50+10.10+48.10%537051.40%
URI240719C006600002024-07-12 2:01PM EDT660.0027.1522.2027.00+8.85+48.36%18867344.53%
URI240719C006650002024-07-12 2:15PM EDT665.0024.6619.8023.70+10.93+79.61%95944.56%
URI240719C006700002024-07-12 3:49PM EDT670.0018.8115.3020.10+7.53+66.76%465842.94%
URI240719C006750002024-07-12 2:32PM EDT675.0018.4712.0016.50+7.97+75.90%4312140.68%
URI240719C006800002024-07-12 2:41PM EDT680.0015.4211.2012.20+6.52+73.26%4115835.69%
URI240719C006900002024-07-12 3:11PM EDT690.007.906.908.00+2.49+46.03%1876935.77%
URI240719C007000002024-07-12 3:51PM EDT700.004.134.005.10+1.35+48.56%5631,25436.29%
URI240719C007100002024-07-12 12:50PM EDT710.002.731.053.00+0.82+42.93%179136.26%
URI240719C007200002024-07-12 3:57PM EDT720.001.330.601.65-0.07-5.00%197436.14%
URI240719C007300002024-07-12 3:49PM EDT730.000.500.400.90+0.05+11.11%113936.48%
URI240719C007400002024-07-12 11:37AM EDT740.000.710.204.10-0.59-45.38%83251.33%
URI240719C007500002024-07-11 1:44PM EDT750.000.530.100.950.00-104147.34%
URI240719C007600002024-07-12 3:46PM EDT760.000.300.051.35-0.50-62.50%11056.25%
URI240719C007700002024-06-18 1:24PM EDT770.000.770.050.300.00-41246.92%
URI240719C007800002024-06-21 12:09PM EDT780.001.470.051.950.00-2462.31%
URI240719C007900002024-05-20 12:03PM EDT790.009.700.301.500.00--265.58%
URI240719C008000002024-06-24 2:36PM EDT800.000.350.000.100.00-103051.07%
URI240719C008100002024-07-08 2:23PM EDT810.000.050.003.800.00-5685.67%
URI240719C008200002024-05-17 3:22PM EDT820.003.650.152.850.00-1186.11%
URI240719C008300002024-07-12 10:28AM EDT830.000.150.000.20+0.06+66.67%101161.13%
URI240719C008500002024-07-09 2:33PM EDT850.000.050.000.100.00-144562.89%
URI240719C009000002024-07-09 3:53PM EDT900.000.050.000.050.00-15072.27%
URI240719C009100002024-07-09 3:56PM EDT910.000.050.000.100.00-26379.69%
URI240719C009400002024-07-09 3:53PM EDT940.000.050.000.250.00-1495.70%
URI240719C009500002024-06-28 2:59PM EDT950.000.050.000.250.00-4498.44%
URI240719C009600002024-07-05 10:03AM EDT960.000.050.001.350.00-55123.97%
URI240719C009700002024-07-09 3:56PM EDT970.000.050.000.100.00-152594.92%
URI240719C009800002024-07-09 3:56PM EDT980.000.050.000.250.00-111106.45%
URI240719C009900002024-07-09 3:53PM EDT990.000.050.000.100.00-614199.80%
URI240719C010000002024-07-02 9:37AM EDT1,000.000.050.000.050.00-207396.48%
URI240719C010100002024-06-25 12:18PM EDT1,010.000.050.000.050.00-102598.44%
URI240719C010200002024-06-28 9:47AM EDT1,020.000.050.000.050.00-756100.78%
URI240719C010300002024-06-24 3:25PM EDT1,030.000.050.000.050.00-66117103.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240719P003200002024-06-24 3:27PM EDT320.000.050.000.050.00-6689186.72%
URI240719P003500002024-06-26 9:48AM EDT350.000.050.000.050.00-6363165.63%
URI240719P003600002024-06-26 9:48AM EDT360.000.050.000.050.00-220235159.38%
URI240719P003700002024-07-01 10:55AM EDT370.000.050.000.050.00-196152.34%
URI240719P004000002024-07-01 11:10AM EDT400.000.050.000.050.00-23133.59%
URI240719P004100002024-07-08 1:10PM EDT410.000.050.000.050.00-251128.13%
URI240719P004200002024-07-11 9:36AM EDT420.000.050.000.200.00-20410139.06%
URI240719P004400002024-07-09 11:00AM EDT440.000.050.000.500.00-24140.04%
URI240719P004500002024-07-12 10:41AM EDT450.000.090.000.05+0.04+80.00%10480105.86%
URI240719P004600002024-07-09 3:58PM EDT460.000.050.000.050.00-2425100.78%
URI240719P004700002024-07-11 1:41PM EDT470.000.050.002.100.00-1013147.90%
URI240719P005000002024-07-12 3:40PM EDT500.000.100.000.70+0.04+66.67%49106.93%
URI240719P005100002024-06-28 3:15PM EDT510.000.730.001.050.00-101243106.79%
URI240719P005200002024-07-11 2:03PM EDT520.000.220.004.800.00-234131.59%
URI240719P005300002024-07-12 3:55PM EDT530.000.070.051.40-0.21-75.00%3699.07%
URI240719P005400002024-07-08 12:48PM EDT540.000.250.004.300.00-524113.57%
URI240719P005500002024-07-05 9:47AM EDT550.000.480.053.900.00-565104.25%
URI240719P005600002024-07-08 1:21PM EDT560.000.700.053.900.00-34597.02%
URI240719P005700002024-07-11 11:12AM EDT570.000.200.050.900.00-57768.80%
URI240719P005800002024-07-12 3:18PM EDT580.000.140.050.80-0.10-41.67%1319361.87%
URI240719P005850002024-07-10 2:41PM EDT585.000.630.051.200.00-101362.89%
URI240719P005900002024-07-12 2:38PM EDT590.000.130.100.85-0.41-75.93%1823357.13%
URI240719P005950002024-07-12 12:26PM EDT595.000.200.051.50-1.00-83.33%52159.16%
URI240719P006000002024-07-12 2:38PM EDT600.000.180.100.85-0.67-78.82%3033751.37%
URI240719P006050002024-07-12 2:04PM EDT605.000.200.101.75-0.55-73.33%23754.86%
URI240719P006100002024-07-12 3:43PM EDT610.000.210.151.90-0.57-73.08%513052.82%
URI240719P006150002024-07-12 11:02AM EDT615.000.260.150.40-1.01-79.53%12441.43%
URI240719P006200002024-07-12 11:44AM EDT620.000.360.150.45-1.00-73.53%10922139.40%
URI240719P006250002024-07-11 2:08PM EDT625.002.010.201.100.00-46543.85%
URI240719P006275002024-07-09 3:31PM EDT627.5012.800.252.450.00-81751.93%
URI240719P006300002024-07-12 2:16PM EDT630.000.450.404.20-1.67-78.77%129159.44%
URI240719P006325002024-07-11 2:08PM EDT632.502.970.452.900.00-31050.71%
URI240719P006350002024-07-12 3:11PM EDT635.000.580.652.50-2.69-82.26%122146.56%
URI240719P006400002024-07-12 3:31PM EDT640.000.750.851.55-10.42-93.29%36737.11%
URI240719P006450002024-07-12 2:41PM EDT645.001.061.152.00-3.40-76.23%322436.17%
URI240719P006500002024-07-12 3:49PM EDT650.001.651.702.55-4.77-74.30%298635.13%
URI240719P006550002024-07-12 3:37PM EDT655.002.602.103.20-14.10-84.43%41133.89%
URI240719P006600002024-07-12 3:50PM EDT660.003.402.954.30-7.00-67.31%413733.70%
URI240719P006650002024-07-12 3:57PM EDT665.004.504.305.50-7.97-63.91%4432.95%
URI240719P006700002024-07-12 12:04PM EDT670.005.706.107.40-7.50-56.82%32333.51%
URI240719P006800002024-07-12 3:43PM EDT680.0010.1010.6011.40-34.73-77.47%81032.18%
URI240719P006900002024-07-12 10:45AM EDT690.0013.1016.1017.30-55.86-81.00%21832.37%
URI240719P007000002024-07-01 12:40PM EDT700.0061.5020.5025.000.00-5234.47%
URI240719P007100002024-05-20 2:50PM EDT710.0035.9065.4071.100.00-13145.49%
URI240719P007200002024-06-06 3:47PM EDT720.0093.5581.3087.800.00-10174.37%
URI240719P008000002024-06-24 1:55PM EDT800.00153.00115.00123.900.00-1093.20%
URI240719P008100002024-06-20 3:49PM EDT810.00171.26125.00134.000.00--099.02%