Australia markets close in 2 hours 5 minutes

United Rentals, Inc. (URI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
619.29+3.08 (+0.50%)
At close: 04:00PM EDT
620.00 +0.71 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240621C001650002023-06-22 12:41PM EDT165.00249.00285.10294.800.00--00.00%
URI240621C002000002023-07-31 2:20PM EDT200.00268.90280.00289.000.00-220.00%
URI240621C002100002023-06-13 2:41PM EDT210.00212.83251.50261.000.00-230.00%
URI240621C002200002023-06-13 2:41PM EDT220.00204.28242.50252.000.00-220.00%
URI240621C002300002024-01-25 11:03AM EDT230.00403.15426.20435.900.00-111,092.09%
URI240621C002500002023-11-06 11:52AM EDT250.00194.10229.10237.800.00-560.00%
URI240621C002600002024-01-25 11:03AM EDT260.00373.85397.50406.700.00-11986.37%
URI240621C002800002024-03-13 2:04PM EDT280.00399.46392.00401.000.00-10111,044.71%
URI240621C003000002024-03-13 9:30AM EDT300.00377.00379.90388.700.00-2171,036.43%
URI240621C003100002024-05-31 12:33PM EDT310.00345.49305.00314.000.00-15260.16%
URI240621C003200002024-03-01 11:21AM EDT320.00384.00399.10409.000.00-241,265.54%
URI240621C003300002023-08-02 11:41AM EDT330.00165.40178.20186.000.00-3100.00%
URI240621C003400002024-06-12 10:55AM EDT340.00320.50275.00284.000.00-211227.93%
URI240621C003500002024-06-12 10:53AM EDT350.00309.20265.00274.000.00-732217.77%
URI240621C003600002024-05-08 12:38PM EDT360.00312.60279.90289.000.00-112554.48%
URI240621C003700002024-05-17 11:38AM EDT370.00314.68242.00250.900.00-124264.45%
URI240621C003800002024-04-25 9:47AM EDT380.00272.54291.00300.200.00-1014729.71%
URI240621C003900002024-01-24 2:25PM EDT390.00205.03270.70280.000.00-15638.11%
URI240621C004000002024-05-02 2:13PM EDT400.00264.00266.10276.000.00-332650.85%
URI240621C004100002024-06-05 3:47PM EDT410.00231.66205.00214.000.00-416161.91%
URI240621C004200002024-03-01 4:35PM EDT420.00286.36301.50310.000.00-173919.21%
URI240621C004300002024-06-11 3:43PM EDT430.00196.45185.00194.000.00-195144.92%
URI240621C004400002024-06-10 11:49AM EDT440.00210.25175.00184.000.00-232136.72%
URI240621C004500002024-06-06 12:46PM EDT450.00185.00165.00174.000.00-588128.52%
URI240621C004600002024-04-30 11:09AM EDT460.00229.75194.30201.700.00-572444.45%
URI240621C004700002024-06-14 9:30AM EDT470.00149.75145.00154.000.00-547112.79%
URI240621C004800002024-06-10 11:46AM EDT480.00169.62135.00144.000.00-251105.08%
URI240621C004900002024-06-11 1:20PM EDT490.00141.58125.00134.000.00-23097.46%
URI240621C005000002024-06-17 1:51PM EDT500.00120.00115.00124.00-11.60-8.81%424590.04%
URI240621C005100002024-06-17 1:02PM EDT510.00107.00105.00114.60-35.07-24.69%223694.14%
URI240621C005200002024-06-17 12:07PM EDT520.0093.7895.10102.20-34.24-26.75%161122.69%
URI240621C005300002024-04-19 3:59PM EDT530.00110.000.000.000.00-1000.00%
URI240621C005400002024-06-14 9:58AM EDT540.0070.0075.4082.300.00-5235102.93%
URI240621C005500002024-06-17 12:22PM EDT550.0065.3965.0072.50+4.89+8.08%11994.24%
URI240621C005600002024-05-29 11:03AM EDT560.00100.5055.2062.700.00-221185.23%
URI240621C005700002024-05-28 11:46AM EDT570.00104.7046.0053.000.00-408776.56%
URI240621C005800002024-06-12 11:46AM EDT580.0064.9137.4046.000.00-28556.63%
URI240621C005900002024-06-14 10:14AM EDT590.0020.5028.5034.400.00-114561.66%
URI240621C006000002024-06-17 2:03PM EDT600.0023.0021.1025.00-0.96-4.01%124051.73%
URI240621C006050002024-06-17 9:48AM EDT605.0016.0017.7021.80-2.78-14.80%1552.68%
URI240621C006100002024-06-17 3:59PM EDT610.0016.2016.1017.30-1.20-6.90%83447.11%
URI240621C006150002024-06-17 3:59PM EDT615.0013.2012.3016.00-1.10-7.69%312453.35%
URI240621C006200002024-06-17 3:59PM EDT620.0010.3010.1011.10-1.30-11.21%4411744.25%
URI240621C006250002024-06-17 3:59PM EDT625.008.208.508.80-1.10-11.83%1095543.99%
URI240621C006275002024-06-17 3:59PM EDT627.507.106.7010.00+1.30+22.41%10452.69%
URI240621C006300002024-06-17 3:42PM EDT630.006.156.007.10-1.25-16.89%166244.79%
URI240621C006325002024-06-17 1:49PM EDT632.505.705.208.40-1.00-14.93%3553.67%
URI240621C006350002024-06-17 2:14PM EDT635.005.404.405.50-0.45-7.69%375044.75%
URI240621C006375002024-06-14 3:51PM EDT637.505.433.704.800.00-5744.68%
URI240621C006400002024-06-17 2:57PM EDT640.004.103.204.20-0.40-8.89%2318944.76%
URI240621C006425002024-06-17 1:49PM EDT642.503.302.855.50-3.50-51.47%5253.85%
URI240621C006450002024-06-17 1:21PM EDT645.003.302.403.20-0.15-4.35%245945.03%
URI240621C006475002024-06-14 3:17PM EDT647.501.502.105.00-1.60-51.61%14757.07%
URI240621C006500002024-06-17 3:25PM EDT650.002.551.702.70-0.25-8.93%3544747.11%
URI240621C006525002024-06-17 2:21PM EDT652.501.841.502.15-13.86-88.28%3345.90%
URI240621C006550002024-06-17 3:58PM EDT655.001.251.301.90+0.05+4.17%554846.36%
URI240621C006575002024-06-17 1:52PM EDT657.501.301.102.95-0.70-35.00%6655.74%
URI240621C006600002024-06-17 2:09PM EDT660.001.400.951.50-0.10-6.67%749247.42%
URI240621C006625002024-06-17 1:52PM EDT662.500.900.801.15-0.36-28.57%21746.20%
URI240621C006650002024-06-14 3:06PM EDT665.000.870.651.05-0.38-30.40%11947.10%
URI240621C006675002024-06-14 11:25AM EDT667.501.030.652.40+0.23+28.75%22253.64%
URI240621C006700002024-06-17 2:43PM EDT670.000.870.550.85-0.22-20.18%2227448.46%
URI240621C006725002024-06-17 10:02AM EDT672.500.300.450.90-0.50-62.50%9850.85%
URI240621C006750002024-06-14 3:07PM EDT675.000.900.400.850.00-122551.98%
URI240621C006775002024-05-24 11:26AM EDT677.5022.880.350.850.00-201250.07%
URI240621C006800002024-06-17 3:47PM EDT680.000.350.350.95-0.83-70.34%130352.52%
URI240621C006825002024-06-13 11:21AM EDT682.500.950.200.000.00-21925.00%
URI240621C006850002024-06-14 12:26PM EDT685.000.340.201.50-0.36-51.43%13258.79%
URI240621C006875002024-05-31 3:56PM EDT687.500.050.150.60-14.05-99.65%1952.05%
URI240621C006900002024-06-14 12:26PM EDT690.000.200.201.95-0.22-52.38%1030665.19%
URI240621C006950002024-06-17 10:41AM EDT695.000.400.101.00+0.05+14.29%153760.25%
URI240621C007000002024-06-17 3:51PM EDT700.000.250.100.25-0.15-37.50%1261653.03%
URI240621C007050002024-06-11 2:33PM EDT705.000.900.051.500.00-71870.48%
URI240621C007100002024-06-17 1:27PM EDT710.000.150.054.40-0.61-80.26%113491.82%
URI240621C007150002024-06-11 2:44PM EDT715.000.740.104.400.00-54195.57%
URI240621C007200002024-06-17 3:52PM EDT720.000.110.102.05-1.43-92.86%21259784.57%
URI240621C007250002024-06-12 3:51PM EDT725.000.600.054.300.00-412101.60%
URI240621C007300002024-06-17 3:31PM EDT730.000.050.051.45-1.44-96.64%421984.91%
URI240621C007350002024-05-29 12:52PM EDT735.002.820.001.500.00-6687.74%
URI240621C007400002024-06-17 3:07PM EDT740.000.730.001.45-0.12-14.12%249890.04%
URI240621C007450002024-06-11 11:30AM EDT745.000.860.001.500.00-1393.36%
URI240621C007500002024-06-17 1:39PM EDT750.000.050.000.05-2.20-97.78%626463.28%
URI240621C007550002024-06-12 1:12PM EDT755.001.050.001.500.00-2398.83%
URI240621C007600002024-06-13 10:17AM EDT760.000.770.001.500.00-1157101.49%
URI240621C007650002024-06-17 9:44AM EDT765.000.050.001.450.00-34103.56%
URI240621C007700002024-06-17 1:21PM EDT770.000.050.000.05-1.20-96.00%137471.09%
URI240621C007750002024-06-14 1:07PM EDT775.000.070.002.650.00--11120.65%
URI240621C007800002024-06-17 9:44AM EDT780.000.050.000.10-0.50-90.91%442379.69%
URI240621C007900002024-06-14 9:46AM EDT790.000.050.000.150.00-110487.11%
URI240621C008000002024-06-13 10:30AM EDT800.000.050.000.050.00-137582.03%
URI240621C008050002024-06-12 2:01PM EDT805.000.050.001.500.00--4124.37%
URI240621C008100002024-06-12 2:01PM EDT810.000.100.000.300.00-477102.34%
URI240621C008200002024-05-22 2:21PM EDT820.001.080.000.050.00-413589.06%
URI240621C008300002024-06-12 2:01PM EDT830.000.050.000.050.00-516592.97%
URI240621C008400002024-06-12 9:41AM EDT840.000.050.001.500.00-4699140.82%
URI240621C008500002024-06-11 12:01PM EDT850.000.050.000.050.00-126999.22%
URI240621C008600002024-06-14 11:41AM EDT860.000.050.000.050.00-3375103.13%
URI240621C008700002024-06-10 2:48PM EDT870.000.050.000.050.00-257106.25%
URI240621C008800002024-06-12 3:45PM EDT880.000.050.000.050.00-571109.38%
URI240621C009000002024-06-10 1:08PM EDT900.000.050.000.050.00-8109115.63%
URI240621C009100002024-06-10 10:43AM EDT910.000.050.000.650.00-726153.13%
URI240621C009200002024-06-10 9:36AM EDT920.000.050.000.050.00-386121.88%
URI240621C009300002024-06-07 2:58PM EDT930.000.050.000.150.00-424137.11%
URI240621C009400002024-06-07 10:00AM EDT940.000.050.000.050.00-1158127.34%
URI240621C009500002024-06-10 9:41AM EDT950.000.050.000.050.00-860130.47%
URI240621C009600002024-06-07 2:38PM EDT960.000.050.000.050.00-1050133.59%
URI240621C009700002024-06-05 10:08AM EDT970.000.050.001.500.00-1820194.14%
URI240621C009800002024-06-03 3:41PM EDT980.000.050.000.050.00-1636139.06%
URI240621C010000002024-06-03 12:20PM EDT1,000.000.050.000.100.00-4348153.13%
URI240621C010200002024-06-03 12:19PM EDT1,020.000.050.000.100.00-2732158.59%
URI240621C010400002024-05-30 2:14PM EDT1,040.000.100.001.500.00-11218.99%
URI240621C010600002024-06-03 10:50AM EDT1,060.000.050.000.050.00-81125160.16%
URI240621C010800002024-06-03 3:19PM EDT1,080.000.050.000.050.00-102199165.63%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URI240621P001650002024-04-24 12:21PM EDT165.000.050.000.050.00-3128396.88%
URI240621P001700002024-04-17 2:31PM EDT170.000.150.004.800.00-116653.13%
URI240621P001750002024-01-29 2:09PM EDT175.000.060.001.500.00-57535.74%
URI240621P001800002024-01-31 3:14PM EDT180.000.100.000.000.00-5750.00%
URI240621P001850002024-04-01 10:57AM EDT185.000.100.000.050.00-129362.50%
URI240621P001900002024-02-01 12:21PM EDT190.000.100.001.500.00-57502.34%
URI240621P001950002024-02-20 11:41AM EDT195.000.080.001.500.00-512491.80%
URI240621P002000002024-02-02 3:22PM EDT200.000.070.000.200.00-6111383.59%
URI240621P002100002024-04-25 10:01AM EDT210.000.100.000.350.00-172388.67%
URI240621P002200002024-05-08 9:45AM EDT220.000.050.000.000.00-57450.00%
URI240621P002300002024-05-15 9:30AM EDT230.000.050.000.000.00-26350.00%
URI240621P002400002024-05-06 3:14PM EDT240.000.050.000.100.00-2590303.91%
URI240621P002500002024-05-13 10:26AM EDT250.000.050.000.050.00-129198275.00%
URI240621P002600002024-05-24 12:03PM EDT260.000.040.000.050.00-1673264.06%
URI240621P002700002024-05-21 10:18AM EDT270.000.050.000.050.00-4267253.13%
URI240621P002800002024-05-14 9:59AM EDT280.000.050.000.050.00-190454242.19%
URI240621P002900002024-05-20 9:33AM EDT290.000.050.000.050.00-139354231.25%
URI240621P003000002024-05-21 3:01PM EDT300.000.100.000.050.00-1395221.88%
URI240621P003100002024-05-28 2:37PM EDT310.000.100.000.050.00-41,128212.50%
URI240621P003200002024-05-16 1:04PM EDT320.000.130.000.050.00-20207203.13%
URI240621P003300002024-06-03 3:17PM EDT330.000.050.001.500.00-30436280.27%
URI240621P003400002024-06-14 11:36AM EDT340.000.050.000.100.00-2825196.88%
URI240621P003500002024-06-10 9:36AM EDT350.000.050.000.200.00-13252201.17%
URI240621P003600002024-06-10 10:38AM EDT360.000.050.000.050.00-50408168.75%
URI240621P003700002024-06-14 11:36AM EDT370.000.030.000.050.00-2725160.94%
URI240621P003800002024-06-14 10:45AM EDT380.000.050.000.100.00-333629162.50%
URI240621P003900002024-06-13 12:15PM EDT390.000.050.000.100.00-4352154.69%
URI240621P004000002024-06-14 3:04PM EDT400.000.050.000.050.00-266460138.28%
URI240621P004100002024-06-14 10:44AM EDT410.000.050.000.050.00-31308130.47%
URI240621P004200002024-06-17 10:36AM EDT420.000.050.000.050.00-4519123.44%
URI240621P004300002024-06-17 9:44AM EDT430.000.050.001.600.00-347174.32%
URI240621P004400002024-06-17 9:52AM EDT440.000.100.001.500.00-645163.09%
URI240621P004500002024-06-14 2:20PM EDT450.000.100.001.950.00-6164160.45%
URI240621P004600002024-06-17 12:59PM EDT460.000.050.001.50-0.05-50.00%456144.53%
URI240621P004700002024-06-17 3:13PM EDT470.000.050.000.100.00-75396.09%
URI240621P004800002024-06-17 1:40PM EDT480.000.050.000.20-0.20-80.00%259096.09%
URI240621P004900002024-06-17 3:32PM EDT490.000.080.000.50-0.11-57.89%154799.80%
URI240621P005000002024-06-17 3:56PM EDT500.000.080.050.20-0.22-73.33%4373984.38%
URI240621P005050002024-06-10 1:50PM EDT505.000.270.051.500.00--1105.37%
URI240621P005100002024-06-12 3:54PM EDT510.000.250.050.600.00-175187.89%
URI240621P005200002024-06-06 3:28PM EDT520.000.670.050.800.00-110483.59%
URI240621P005250002024-06-13 2:57PM EDT525.000.500.101.500.00-2288.77%
URI240621P005300002024-06-14 9:39AM EDT530.000.450.101.500.00-14884.52%
URI240621P005350002024-06-14 3:35PM EDT535.000.400.001.500.00--179.32%
URI240621P005400002024-06-17 1:26PM EDT540.000.250.101.00-0.25-50.00%2511871.00%
URI240621P005450002024-06-14 10:32AM EDT545.000.400.151.15-1.00-71.43%1269.04%
URI240621P005500002024-06-17 2:55PM EDT550.000.350.250.45-0.45-56.25%732458.30%
URI240621P005550002024-06-17 3:46PM EDT555.000.500.200.75-0.35-41.18%373257.42%
URI240621P005600002024-06-17 1:52PM EDT560.000.500.250.55-0.59-54.13%5913951.90%
URI240621P005650002024-06-17 3:49PM EDT565.000.700.550.80-0.67-48.91%312153.05%
URI240621P005700002024-06-17 3:34PM EDT570.000.950.651.05-1.20-55.81%712451.37%
URI240621P005750002024-06-17 12:53PM EDT575.001.500.851.40-0.63-29.58%58450.27%
URI240621P005800002024-06-17 1:34PM EDT580.001.520.951.75-1.08-41.54%434051.47%
URI240621P005850002024-06-17 3:54PM EDT585.002.001.952.85-1.10-35.48%311451.33%
URI240621P005900002024-06-17 3:54PM EDT590.002.702.202.90-1.40-34.15%10927649.21%
URI240621P005950002024-06-17 3:09PM EDT595.003.193.203.60-1.61-33.54%34847.51%
URI240621P006000002024-06-17 3:43PM EDT600.004.704.004.90-2.20-31.88%202,10447.90%
URI240621P006050002024-06-17 3:29PM EDT605.005.855.106.20-5.02-46.18%12247.02%
URI240621P006100002024-06-17 3:59PM EDT610.007.406.807.50-1.70-18.68%3161645.02%
URI240621P006150002024-06-17 3:59PM EDT615.009.408.409.40-2.40-20.34%265344.30%
URI240621P006200002024-06-17 3:59PM EDT620.0011.7010.6011.70-4.10-25.95%6825143.83%
URI240621P006250002024-06-17 3:59PM EDT625.0014.4013.3014.40-3.15-17.95%135943.56%
URI240621P006275002024-06-17 3:59PM EDT627.5015.9012.0017.70+2.00+14.39%1350.67%
URI240621P006300002024-06-17 2:12PM EDT630.0016.8016.3019.00-5.91-26.02%1022949.63%
URI240621P006325002024-06-12 9:48AM EDT632.504.3918.0021.500.00--253.22%
URI240621P006350002024-06-14 2:57PM EDT635.0024.7218.8022.800.00-23851.62%
URI240621P006400002024-06-17 10:52AM EDT640.0029.0021.1027.80+1.07+3.83%420458.06%
URI240621P006450002024-06-17 9:48AM EDT645.0034.2227.1032.50+3.50+11.39%23462.78%
URI240621P006500002024-06-17 1:26PM EDT650.0033.3030.6036.60-5.75-14.72%2514064.22%
URI240621P006550002024-06-17 2:06PM EDT655.0036.4034.7042.00-20.10-35.58%304851.44%
URI240621P006600002024-06-14 2:17PM EDT660.0048.2039.1046.000.00-10216750.20%
URI240621P006625002024-06-12 12:19PM EDT662.5023.3042.0048.900.00-6855.36%
URI240621P006650002024-06-05 9:30AM EDT665.0036.5044.1051.000.00-11354.35%
URI240621P006675002024-06-12 9:58AM EDT667.5019.1046.4053.200.00-11454.24%
URI240621P006700002024-06-17 12:28PM EDT670.0054.1548.3056.00-15.25-21.97%1057554.81%
URI240621P006725002024-06-03 3:35PM EDT672.5041.4951.1057.800.00-1654.69%
URI240621P006750002024-06-05 10:48AM EDT675.0043.7153.6061.000.00-1460.06%
URI240621P006775002024-05-23 1:43PM EDT677.5026.8056.4063.000.00--460.96%
URI240621P006800002024-06-17 11:56AM EDT680.0067.1958.5066.00+2.62+4.06%69263.33%
URI240621P006825002024-06-12 9:37AM EDT682.5028.2260.9068.000.00-41361.96%
URI240621P006850002024-05-22 3:56PM EDT685.0025.0063.5070.600.00--664.87%
URI240621P006875002024-05-22 3:56PM EDT687.5026.3066.0073.000.00--566.06%
URI240621P006900002024-06-14 9:57AM EDT690.0082.4968.3075.400.00-68266.02%
URI240621P006950002024-06-14 10:02AM EDT695.0092.0073.4080.500.00-101770.65%
URI240621P007000002024-06-14 3:46PM EDT700.0084.2778.3086.000.00-115976.47%
URI240621P007050002024-06-14 10:10AM EDT705.00103.0083.5091.000.00-1281.05%
URI240621P007100002024-06-13 2:47PM EDT710.0089.2088.4095.900.00-67983.20%
URI240621P007150002024-05-21 10:30AM EDT715.0036.0093.40100.900.00--086.47%
URI240621P007200002024-06-13 2:47PM EDT720.0099.2098.30105.900.00-45389.04%
URI240621P007300002024-05-16 3:51PM EDT730.0052.00110.10116.900.00-20111.24%
URI240621P007400002024-05-23 3:37PM EDT740.0077.00116.20126.000.00-1081.64%
URI240621P007500002024-06-06 2:34PM EDT750.00117.60128.30135.900.00-11107.42%
URI240621P007600002024-02-28 2:06PM EDT760.0091.7065.8067.100.00-220.00%
URI240621P007800002024-03-04 12:09PM EDT780.0081.0087.6091.100.00-110.00%