United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 249.00 | 0.00 | - | - | 0 | 165.00 | 0.05 | 0.00 | - | 3 | 128 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 175.00 | 0.06 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 180.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 185.00 | 0.10 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 195.00 | 0.08 | 0.00 | - | 5 | 12 |
| 268.90 | 0.00 | - | 2 | 2 | 200.00 | 0.07 | 0.00 | - | 6 | 111 |
| 212.83 | 0.00 | - | 2 | 3 | 210.00 | 0.10 | 0.00 | - | 1 | 72 |
| 204.28 | 0.00 | - | 2 | 2 | 220.00 | 0.05 | 0.00 | - | 5 | 74 |
| 403.15 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 1 | 90 |
| 194.10 | 0.00 | - | 5 | 6 | 250.00 | 0.05 | 0.00 | - | 129 | 198 |
| 373.85 | 0.00 | - | 1 | 1 | 260.00 | 0.04 | 0.00 | - | 1 | 673 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 4 | 267 |
| 399.46 | 0.00 | - | 10 | 11 | 280.00 | 0.05 | 0.00 | - | 190 | 454 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 139 | 354 |
| 377.00 | 0.00 | - | 2 | 17 | 300.00 | 0.10 | 0.00 | - | 1 | 395 |
| 345.49 | +213.32 | +161.40% | 1 | 6 | 310.00 | 0.10 | 0.00 | - | 4 | 1,128 |
| 384.00 | 0.00 | - | 2 | 4 | 320.00 | 0.13 | 0.00 | - | 20 | 207 |
| 165.40 | 0.00 | - | 3 | 10 | 330.00 | 0.05 | -0.20 | -80.00% | 10 | 400 |
| 375.10 | 0.00 | - | 1 | 12 | 340.00 | 0.10 | 0.00 | - | 1 | 700 |
| 322.00 | 0.00 | - | 5 | 34 | 350.00 | 0.25 | 0.00 | - | 2 | 195 |
| 312.60 | 0.00 | - | 1 | 12 | 360.00 | 0.20 | 0.00 | - | 1 | 361 |
| 314.68 | 0.00 | - | 1 | 24 | 370.00 | 0.10 | 0.00 | - | 1 | 720 |
| 272.54 | 0.00 | - | 10 | 14 | 380.00 | 0.15 | 0.00 | - | 13 | 626 |
| 205.03 | 0.00 | - | 1 | 5 | 390.00 | 0.25 | 0.00 | - | 50 | 338 |
| 264.00 | 0.00 | - | 3 | 32 | 400.00 | 0.15 | 0.00 | - | 1 | 408 |
| 264.00 | 0.00 | - | 3 | 18 | 410.00 | 0.15 | -0.05 | -25.00% | 11 | 197 |
| 286.36 | 0.00 | - | 1 | 73 | 420.00 | 0.11 | 0.00 | - | 16 | 431 |
| 271.45 | 0.00 | - | 1 | 95 | 430.00 | 1.15 | 0.00 | - | 4 | 44 |
| 233.80 | 0.00 | - | 2 | 32 | 440.00 | 0.50 | 0.00 | - | 8 | 34 |
| 207.05 | -30.50 | -12.84% | 1 | 92 | 450.00 | 4.80 | 0.00 | - | 2 | 145 |
| 229.75 | 0.00 | - | 5 | 72 | 460.00 | 0.30 | 0.00 | - | 1 | 56 |
| 211.00 | 0.00 | - | 1 | 52 | 470.00 | 0.50 | -0.25 | -33.33% | 1 | 50 |
| 205.72 | 0.00 | - | 1 | 53 | 480.00 | 0.75 | 0.00 | - | 2 | 90 |
| 176.14 | 0.00 | - | 2 | 30 | 490.00 | 2.20 | 0.00 | - | 1 | 49 |
| 191.40 | 0.00 | - | 1 | 244 | 500.00 | 0.65 | 0.00 | - | 7 | 741 |
| 142.07 | 0.00 | - | 5 | 236 | 510.00 | 0.44 | 0.00 | - | 21 | 45 |
| 204.00 | 0.00 | - | 3 | 62 | 520.00 | 0.76 | 0.00 | - | 2 | 100 |
| 110.00 | 0.00 | - | 10 | 0 | 530.00 | 0.60 | 0.00 | - | 3 | 29 |
| 119.00 | 0.00 | - | 4 | 235 | 540.00 | 1.30 | +0.10 | +8.33% | 4 | 69 |
| 108.60 | 0.00 | - | 1 | 19 | 550.00 | 1.40 | 0.00 | - | 2 | 250 |
| 100.50 | 0.00 | - | 2 | 211 | 560.00 | 2.30 | 0.00 | - | 1 | 93 |
| 104.70 | 0.00 | - | 40 | 87 | 570.00 | 2.20 | -0.39 | -15.06% | 1 | 110 |
| 85.86 | 0.00 | - | 2 | 86 | 580.00 | 3.34 | 0.00 | - | 2 | 323 |
| 83.45 | 0.00 | - | 1 | 127 | 590.00 | 3.96 | 0.00 | - | 3 | 260 |
| 69.37 | 0.00 | - | 1 | 242 | 600.00 | 5.27 | +0.27 | +5.40% | 2 | 2,947 |
| 74.00 | 0.00 | - | 5 | 25 | 610.00 | 6.10 | -0.30 | -4.69% | 5 | 603 |
| - | - | - | - | - | 615.00 | 7.40 | 0.00 | - | 1 | 23 |
| 73.03 | 0.00 | - | 8 | 77 | 620.00 | 9.43 | +0.93 | +10.94% | 1 | 205 |
| - | - | - | - | - | 625.00 | 9.26 | +2.15 | +30.24% | 1 | 8 |
| 38.00 | 0.00 | - | 1 | 39 | 630.00 | 12.26 | -1.74 | -12.43% | 1 | 194 |
| - | - | - | - | - | 635.00 | 10.05 | 0.00 | - | - | 1 |
| 28.30 | 0.00 | - | 6 | 136 | 640.00 | 15.00 | 0.00 | - | 3 | 219 |
| 26.20 | 0.00 | - | 3 | 5 | 645.00 | 17.40 | 0.00 | - | 2 | 29 |
| 29.40 | 0.00 | - | 15 | 225 | 650.00 | 20.70 | +2.80 | +15.64% | 12 | 212 |
| 28.90 | +1.70 | +6.25% | 2 | 27 | 655.00 | 21.30 | 0.00 | - | 39 | 48 |
| 23.00 | 0.00 | - | 3 | 455 | 660.00 | 23.40 | 0.00 | - | 3 | 236 |
| 20.90 | -0.70 | -3.24% | 8 | 5 | 662.50 | 21.90 | -2.20 | -9.13% | 1 | 6 |
| 21.50 | 0.00 | - | 6 | 10 | 665.00 | 25.10 | 0.00 | - | 4 | 14 |
| 20.70 | 0.00 | - | 4 | 13 | 667.50 | 20.50 | 0.00 | - | 9 | 13 |
| 23.00 | +4.20 | +22.34% | 146 | 178 | 670.00 | 30.42 | +3.52 | +13.09% | 1,019 | 813 |
| 24.80 | 0.00 | - | - | 2 | 672.50 | 29.50 | 0.00 | - | 1 | 6 |
| 15.68 | -1.72 | -9.89% | 6 | 12 | 675.00 | 24.30 | 0.00 | - | - | 3 |
| 22.88 | 0.00 | - | 20 | 12 | 677.50 | 26.80 | 0.00 | - | - | 4 |
| 16.00 | +4.20 | +35.59% | 8 | 314 | 680.00 | 35.59 | -1.24 | -3.37% | 10 | 106 |
| 19.70 | 0.00 | - | 7 | 16 | 682.50 | 29.50 | 0.00 | - | - | 9 |
| 12.50 | 0.00 | - | 4 | 14 | 685.00 | 25.00 | 0.00 | - | - | 6 |
| 14.10 | +2.00 | +16.53% | 7 | 7 | 687.50 | 26.30 | 0.00 | - | - | 7 |
| 11.15 | -0.45 | -3.88% | 2 | 620 | 690.00 | 43.48 | 0.00 | - | 1 | 90 |
| 10.60 | -4.70 | -30.72% | 2 | 6 | 695.00 | 38.60 | 0.00 | - | - | 29 |
| 8.50 | -1.61 | -15.92% | 7 | 558 | 700.00 | 43.35 | +0.86 | +2.02% | 12 | 76 |
| 10.00 | 0.00 | - | 1 | 8 | 705.00 | 51.81 | 0.00 | - | 1 | 4 |
| 4.60 | 0.00 | - | 10 | 147 | 710.00 | 34.31 | 0.00 | - | 3 | 69 |
| 6.20 | +0.20 | +3.33% | 4 | 51 | 715.00 | 36.00 | 0.00 | - | - | 3 |
| 5.65 | +0.31 | +5.81% | 7 | 614 | 720.00 | 63.66 | 0.00 | - | 4 | 55 |
| 4.60 | -0.10 | -2.13% | 6 | 17 | 725.00 | - | - | - | - | - |
| 3.30 | -0.70 | -17.50% | 2 | 219 | 730.00 | 52.00 | 0.00 | - | 2 | 19 |
| 2.82 | 0.00 | - | 6 | 6 | 735.00 | - | - | - | - | - |
| 2.80 | +0.97 | +53.01% | 7 | 517 | 740.00 | 77.00 | 0.00 | - | 1 | 7 |
| 2.66 | 0.00 | - | 2 | 4 | 745.00 | - | - | - | - | - |
| 1.72 | -0.28 | -14.00% | 1 | 269 | 750.00 | 58.55 | 0.00 | - | 1 | 5 |
| 2.02 | 0.00 | - | 2 | 2 | 755.00 | - | - | - | - | - |
| 1.90 | +0.49 | +34.75% | 1 | 160 | 760.00 | 91.70 | 0.00 | - | 2 | 2 |
| 1.35 | 0.00 | - | 2 | 72 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 13 | 423 | 780.00 | 81.00 | 0.00 | - | 1 | 1 |
| 1.60 | 0.00 | - | 20 | 104 | 790.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 366 | 800.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 75 | 810.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 4 | 135 | 820.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 20 | 81 | 830.00 | - | - | - | - | - |
| 0.48 | +0.08 | +20.00% | 2 | 125 | 840.00 | - | - | - | - | - |
| 0.41 | -0.24 | -36.92% | 2 | 269 | 850.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 367 | 860.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 57 | 870.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 76 | 880.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 119 | 900.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 19 | 910.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 86 | 920.00 | - | - | - | - | - |
| 3.79 | 0.00 | - | 5 | 9 | 930.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 51 | 940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 26 | 950.00 | - | - | - | - | - |
| 0.15 | +0.10 | +200.00% | 4 | 35 | 960.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 20 | 980.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 1,000.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 6 | 1,020.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 43 | 4 | 1,060.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 46 | 1,080.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.