United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250321C00400000 | 2024-08-22 3:26PM EDT | 400.00 | 329.98 | 388.00 | 396.00 | 0.00 | - | - | 3 | 0.00% |
| URI250321C00410000 | 2024-08-28 3:27PM EDT | 410.00 | 328.43 | 408.00 | 417.00 | 0.00 | - | 2 | 7 | 86.93% |
| URI250321C00580000 | 2024-09-03 10:46AM EDT | 580.00 | 168.65 | 228.00 | 237.00 | 0.00 | - | - | 2 | 44.78% |
| URI250321C00590000 | 2024-09-12 1:58PM EDT | 590.00 | 163.98 | 233.00 | 239.00 | 0.00 | - | 1 | 1 | 51.13% |
| URI250321C00600000 | 2024-09-30 11:55AM EDT | 600.00 | 226.84 | 224.00 | 230.00 | 0.00 | - | 1 | 4 | 50.01% |
| URI250321C00610000 | 2024-09-27 2:07PM EDT | 610.00 | 225.65 | 216.10 | 222.00 | 0.00 | - | 1 | 0 | 51.93% |
| URI250321C00630000 | 2024-09-20 10:57AM EDT | 630.00 | 188.93 | 199.00 | 205.00 | 0.00 | - | 1 | 1 | 50.08% |
| URI250321C00650000 | 2024-08-02 10:16AM EDT | 650.00 | 99.86 | 137.20 | 143.90 | 0.00 | - | 1 | 1 | 0.00% |
| URI250321C00670000 | 2024-09-24 10:37AM EDT | 670.00 | 164.41 | 167.40 | 174.00 | 0.00 | - | 1 | 1 | 47.76% |
| URI250321C00680000 | 2024-08-05 9:46AM EDT | 680.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| URI250321C00700000 | 2024-09-19 9:47AM EDT | 700.00 | 135.50 | 145.60 | 152.00 | 0.00 | - | 2 | 6 | 46.08% |
| URI250321C00710000 | 2024-09-27 11:18AM EDT | 710.00 | 154.70 | 138.60 | 145.00 | 0.00 | - | 1 | 2 | 45.57% |
| URI250321C00720000 | 2024-09-27 10:54AM EDT | 720.00 | 145.21 | 131.40 | 138.00 | 0.00 | - | 1 | 6 | 44.98% |
| URI250321C00730000 | 2024-09-27 12:06PM EDT | 730.00 | 137.13 | 124.60 | 131.00 | 0.00 | - | 1 | 6 | 44.33% |
| URI250321C00740000 | 2024-09-18 10:30AM EDT | 740.00 | 103.70 | 118.70 | 124.00 | 0.00 | - | 1 | 3 | 43.62% |
| URI250321C00750000 | 2024-09-26 12:23PM EDT | 750.00 | 119.30 | 112.00 | 118.00 | 0.00 | - | 2 | 14 | 43.34% |
| URI250321C00760000 | 2024-09-27 11:49AM EDT | 760.00 | 121.60 | 105.60 | 112.00 | 0.00 | - | 2 | 4 | 42.98% |
| URI250321C00770000 | 2024-09-26 3:32PM EDT | 770.00 | 104.00 | 99.80 | 106.00 | 0.00 | - | 1 | 16 | 42.54% |
| URI250321C00780000 | 2024-10-08 9:30AM EDT | 780.00 | 98.90 | 94.10 | 100.00 | 0.00 | - | 1 | 7 | 42.02% |
| URI250321C00790000 | 2024-09-20 2:17PM EDT | 790.00 | 81.00 | 88.50 | 95.00 | 0.00 | - | 1 | 5 | 41.91% |
| URI250321C00800000 | 2024-10-04 11:49AM EDT | 800.00 | 79.50 | 82.80 | 89.00 | 0.00 | - | 1 | 8 | 41.24% |
| URI250321C00810000 | 2024-10-04 2:05PM EDT | 810.00 | 70.80 | 77.90 | 84.00 | 0.00 | - | 1 | 7 | 40.96% |
| URI250321C00820000 | 2024-09-30 2:01PM EDT | 820.00 | 77.19 | 73.20 | 79.00 | -0.61 | -0.78% | 10 | 11 | 40.61% |
| URI250321C00830000 | 2024-10-08 10:43AM EDT | 830.00 | 69.50 | 67.30 | 74.70 | 0.00 | - | 1 | 4 | 40.50% |
| URI250321C00840000 | 2024-10-09 10:23AM EDT | 840.00 | 65.80 | 63.70 | 70.00 | 0.00 | - | 2 | 14 | 40.12% |
| URI250321C00850000 | 2024-10-08 9:53AM EDT | 850.00 | 61.35 | 59.60 | 65.00 | 0.00 | - | 1 | 27 | 39.52% |
| URI250321C00870000 | 2024-10-04 2:01PM EDT | 870.00 | 46.80 | 51.40 | 57.00 | 0.00 | - | 2 | 7 | 39.02% |
| URI250321C00880000 | 2024-10-07 12:09PM EDT | 880.00 | 48.20 | 48.00 | 53.00 | 0.00 | - | 4 | 8 | 38.65% |
| URI250321C00900000 | 2024-07-26 10:06AM EDT | 900.00 | 56.90 | 27.30 | 33.50 | 0.00 | - | 5 | 5 | 31.85% |
| URI250321C00920000 | 2024-10-08 2:10PM EDT | 920.00 | 40.50 | 35.10 | 40.00 | 0.00 | - | 1 | 18 | 37.81% |
| URI250321C00940000 | 2024-10-03 3:00PM EDT | 940.00 | 28.53 | 28.20 | 34.90 | 0.00 | - | 2 | 2 | 37.64% |
| URI250321C00960000 | 2024-10-08 12:35PM EDT | 960.00 | 28.25 | 24.90 | 29.90 | 0.00 | - | 2 | 3 | 37.23% |
| URI250321C00980000 | 2024-09-19 12:28PM EDT | 980.00 | 21.20 | 19.80 | 26.00 | 0.00 | - | - | 1 | 37.14% |
| URI250321C01000000 | 2024-08-26 10:01AM EDT | 1,000.00 | 14.00 | 17.40 | 23.20 | 0.00 | - | 2 | 2 | 37.47% |
| URI250321C01020000 | 2024-08-15 9:30AM EDT | 1,020.00 | 10.00 | 4.50 | 13.00 | 0.00 | - | 1 | 2 | 32.31% |
| URI250321C01040000 | 2024-08-06 9:30AM EDT | 1,040.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| URI250321C01100000 | 2024-09-26 3:32PM EDT | 1,100.00 | 7.50 | 4.20 | 12.00 | 0.00 | - | 1 | 3 | 37.89% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI250321P00340000 | 2024-09-11 9:30AM EDT | 340.00 | 2.00 | 0.15 | 4.80 | 0.00 | - | 2 | 22 | 67.49% |
| URI250321P00350000 | 2024-08-23 9:53AM EDT | 350.00 | 2.11 | 0.25 | 4.80 | 0.00 | - | 7 | 18 | 65.64% |
| URI250321P00360000 | 2024-08-13 9:30AM EDT | 360.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| URI250321P00370000 | 2024-08-08 9:30AM EDT | 370.00 | 5.80 | 1.05 | 7.40 | 0.00 | - | - | 1 | 67.70% |
| URI250321P00380000 | 2024-08-08 9:30AM EDT | 380.00 | 6.50 | 1.30 | 7.50 | 0.00 | - | - | 1 | 66.15% |
| URI250321P00390000 | 2024-08-08 9:30AM EDT | 390.00 | 7.30 | 1.55 | 8.00 | 0.00 | - | - | 1 | 65.17% |
| URI250321P00440000 | 2024-08-27 12:23PM EDT | 440.00 | 5.04 | 1.20 | 7.10 | 0.00 | - | 1 | 11 | 54.03% |
| URI250321P00450000 | 2024-08-15 10:18AM EDT | 450.00 | 7.60 | 2.15 | 9.40 | 0.00 | - | 1 | 22 | 56.03% |
| URI250321P00500000 | 2024-08-27 2:13PM EDT | 500.00 | 9.00 | 2.25 | 9.80 | 0.00 | - | 1 | 6 | 53.84% |
| URI250321P00520000 | 2024-09-30 10:37AM EDT | 520.00 | 7.10 | 2.40 | 10.20 | 0.00 | - | 1 | 38 | 50.79% |
| URI250321P00540000 | 2024-09-11 11:49AM EDT | 540.00 | 21.10 | 3.20 | 11.60 | 0.00 | - | - | 1 | 49.01% |
| URI250321P00580000 | 2024-09-27 1:29PM EDT | 580.00 | 12.21 | 7.00 | 15.40 | 0.00 | - | 1 | 2 | 46.03% |
| URI250321P00590000 | 2024-09-20 3:52PM EDT | 590.00 | 14.61 | 11.60 | 16.30 | 0.00 | - | 1 | 7 | 45.10% |
| URI250321P00600000 | 2024-10-02 3:54PM EDT | 600.00 | 14.00 | 12.20 | 17.80 | 0.00 | - | 12 | 28 | 44.68% |
| URI250321P00610000 | 2024-10-08 9:47AM EDT | 610.00 | 17.60 | 12.60 | 19.00 | 0.00 | - | 1 | 8 | 43.91% |
| URI250321P00620000 | 2024-09-17 12:10PM EDT | 620.00 | 25.50 | 15.10 | 20.70 | 0.00 | - | 1 | 1 | 43.49% |
| URI250321P00630000 | 2024-10-09 12:58PM EDT | 630.00 | 18.50 | 16.70 | 21.90 | 0.00 | - | 10 | 10 | 42.61% |
| URI250321P00650000 | 2024-09-23 10:09AM EDT | 650.00 | 23.00 | 20.70 | 26.00 | 0.00 | - | 2 | 10 | 41.90% |
| URI250321P00660000 | 2024-09-18 2:19PM EDT | 660.00 | 30.50 | 22.80 | 28.00 | 0.00 | - | 1 | 3 | 41.38% |
| URI250321P00670000 | 2024-09-04 11:03AM EDT | 670.00 | 55.20 | 26.40 | 33.00 | 0.00 | - | 2 | 3 | 42.70% |
| URI250321P00680000 | 2024-09-23 11:02AM EDT | 680.00 | 32.20 | 26.80 | 32.00 | 0.00 | - | 2 | 4 | 40.11% |
| URI250321P00690000 | 2024-10-08 1:08PM EDT | 690.00 | 32.20 | 29.00 | 33.00 | 0.00 | - | 3 | 6 | 38.77% |
| URI250321P00700000 | 2024-09-23 11:14AM EDT | 700.00 | 34.02 | 31.80 | 35.80 | -1.98 | -5.50% | 2 | 6 | 38.46% |
| URI250321P00710000 | 2024-09-05 9:32AM EDT | 710.00 | 76.50 | 36.90 | 44.90 | 0.00 | - | - | 2 | 41.58% |
| URI250321P00720000 | 2024-10-03 3:17PM EDT | 720.00 | 44.80 | 35.70 | 42.20 | 0.00 | - | - | 3 | 38.00% |
| URI250321P00730000 | 2024-08-28 10:58AM EDT | 730.00 | 70.88 | 37.30 | 44.00 | 0.00 | - | 3 | 3 | 36.87% |
| URI250321P00740000 | 2024-09-19 1:36PM EDT | 740.00 | 51.60 | 42.70 | 48.50 | 0.00 | - | - | 1 | 37.10% |
| URI250321P00750000 | 2024-09-25 1:35PM EDT | 750.00 | 49.10 | 47.60 | 52.90 | 0.00 | - | - | 3 | 37.15% |
| URI250321P00760000 | 2024-10-02 2:07PM EDT | 760.00 | 56.10 | 49.80 | 56.00 | 0.00 | - | 14 | 19 | 36.45% |
| URI250321P00770000 | 2024-10-04 1:42PM EDT | 770.00 | 64.55 | 53.80 | 60.00 | 0.00 | - | 3 | 3 | 36.12% |
| URI250321P00780000 | 2024-10-02 11:30AM EDT | 780.00 | 64.00 | 58.70 | 64.00 | 0.00 | - | 1 | 2 | 35.68% |
| URI250321P00800000 | 2024-07-31 2:08PM EDT | 800.00 | 99.20 | 96.80 | 106.00 | 0.00 | - | - | 2 | 50.68% |
| URI250321P00810000 | 2024-09-30 12:45PM EDT | 810.00 | 75.20 | 72.60 | 77.60 | 0.00 | - | - | 9 | 34.59% |
| URI250321P00840000 | 2024-10-08 10:42AM EDT | 840.00 | 94.80 | 87.10 | 93.00 | 0.00 | - | 1 | 3 | 33.48% |
© 2024 Yahoo. All rights reserved.