United Rentals, Inc. (URI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116C00210000 | 2024-04-18 2:23PM EDT | 210.00 | 438.10 | 483.00 | 492.00 | 0.00 | - | 1 | 5 | 66.38% |
| URI260116C00230000 | 2023-11-03 3:19PM EDT | 230.00 | 251.65 | 289.00 | 298.50 | 0.00 | - | 4 | 2 | 0.00% |
| URI260116C00240000 | 2023-10-03 3:12PM EDT | 240.00 | 222.00 | 220.10 | 227.50 | 0.00 | - | - | 1 | 0.00% |
| URI260116C00260000 | 2023-11-22 4:05PM EDT | 260.00 | 236.87 | 330.00 | 339.00 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00270000 | 2023-11-22 3:57PM EDT | 270.00 | 228.56 | 322.00 | 331.00 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00280000 | 2023-11-22 2:59PM EDT | 280.00 | 224.59 | 315.00 | 324.00 | 0.00 | - | 2 | 3 | 0.00% |
| URI260116C00290000 | 2024-03-04 3:35PM EDT | 290.00 | 454.95 | 436.00 | 445.00 | 0.00 | - | 27 | 29 | 77.45% |
| URI260116C00300000 | 2023-12-14 10:51AM EDT | 300.00 | 292.15 | 287.00 | 296.00 | 0.00 | - | 6 | 2 | 0.00% |
| URI260116C00310000 | 2024-01-24 2:06PM EDT | 310.00 | 310.00 | 373.00 | 382.00 | 0.00 | - | - | 1 | 39.86% |
| URI260116C00320000 | 2024-04-17 12:18PM EDT | 320.00 | 348.82 | 388.00 | 397.00 | 0.00 | - | 2 | 1 | 57.72% |
| URI260116C00340000 | 2023-09-14 9:33AM EDT | 340.00 | 181.39 | 160.20 | 165.00 | 0.00 | - | - | 4 | 0.00% |
| URI260116C00350000 | 2024-04-23 3:58PM EDT | 350.00 | 346.25 | 364.00 | 372.00 | 0.00 | - | 4 | 6 | 55.88% |
| URI260116C00370000 | 2023-10-24 12:28PM EDT | 370.00 | 123.60 | 161.10 | 164.40 | 0.00 | - | - | 2 | 0.00% |
| URI260116C00380000 | 2023-10-16 11:34AM EDT | 380.00 | 148.00 | 168.20 | 175.20 | 0.00 | - | - | 3 | 0.00% |
| URI260116C00390000 | 2024-03-22 12:48PM EDT | 390.00 | 362.00 | 281.00 | 289.70 | 0.00 | - | 1 | 3 | 0.00% |
| URI260116C00400000 | 2024-05-02 3:06PM EDT | 400.00 | 305.59 | 323.00 | 333.00 | 0.00 | - | 2 | 5 | 52.78% |
| URI260116C00410000 | 2024-01-25 12:04PM EDT | 410.00 | 288.38 | 296.00 | 304.50 | 0.00 | - | 1 | 2 | 43.66% |
| URI260116C00430000 | 2024-05-10 3:36PM EDT | 430.00 | 311.88 | 301.00 | 308.00 | 0.00 | - | 1 | 2 | 50.91% |
| URI260116C00440000 | 2024-05-02 3:06PM EDT | 440.00 | 275.70 | 294.00 | 301.00 | 0.00 | - | 4 | 16 | 50.64% |
| URI260116C00450000 | 2023-12-15 1:33PM EDT | 450.00 | 205.47 | 183.00 | 191.90 | 0.00 | - | 1 | 12 | 0.00% |
| URI260116C00460000 | 2024-03-08 12:06PM EDT | 460.00 | 291.50 | 304.00 | 311.90 | 0.00 | - | 1 | 8 | 60.52% |
| URI260116C00470000 | 2024-01-04 12:58PM EDT | 470.00 | 175.95 | 250.20 | 257.00 | 0.00 | - | 10 | 1 | 41.00% |
| URI260116C00480000 | 2023-12-19 2:10PM EDT | 480.00 | 186.23 | 171.00 | 178.00 | 0.00 | - | 10 | 10 | 0.00% |
| URI260116C00490000 | 2024-01-04 12:58PM EDT | 490.00 | 164.65 | 235.00 | 244.00 | 0.00 | - | 10 | 19 | 41.07% |
| URI260116C00500000 | 2024-03-04 12:14PM EDT | 500.00 | 294.00 | 274.00 | 283.00 | 0.00 | - | 1 | 49 | 57.26% |
| URI260116C00510000 | 2024-02-08 3:19PM EDT | 510.00 | 221.16 | 241.00 | 248.00 | 0.00 | - | 2 | 2 | 47.56% |
| URI260116C00520000 | 2024-05-09 2:29PM EDT | 520.00 | 240.81 | 237.00 | 244.00 | 0.00 | - | 2 | 3 | 48.18% |
| URI260116C00530000 | 2024-05-17 12:37PM EDT | 530.00 | 231.45 | 230.00 | 237.00 | +7.15 | +3.19% | 10 | 12 | 47.61% |
| URI260116C00540000 | 2024-05-17 12:37PM EDT | 540.00 | 225.05 | 224.00 | 231.00 | +13.05 | +6.16% | 10 | 38 | 47.39% |
| URI260116C00550000 | 2024-03-22 11:15AM EDT | 550.00 | 249.10 | 176.20 | 183.70 | 0.00 | - | 1 | 63 | 32.28% |
| URI260116C00560000 | 2024-04-09 2:43PM EDT | 560.00 | 229.30 | 213.00 | 222.00 | 0.00 | - | 10 | 33 | 47.89% |
| URI260116C00570000 | 2024-04-03 10:05AM EDT | 570.00 | 229.13 | 199.00 | 207.00 | 0.00 | - | 1 | 4 | 44.49% |
| URI260116C00580000 | 2024-05-01 11:35AM EDT | 580.00 | 178.00 | 198.00 | 207.00 | 0.00 | - | 1 | 11 | 46.19% |
| URI260116C00590000 | 2024-03-01 12:03PM EDT | 590.00 | 213.85 | 226.00 | 233.90 | 0.00 | - | 1 | 2 | 55.39% |
| URI260116C00600000 | 2024-03-22 11:16AM EDT | 600.00 | 224.00 | 150.00 | 158.00 | 0.00 | - | 2 | 30 | 33.44% |
| URI260116C00610000 | 2024-04-24 12:55PM EDT | 610.00 | 161.94 | 181.00 | 188.00 | 0.00 | - | 1 | 2 | 44.68% |
| URI260116C00620000 | 2024-01-23 4:51PM EDT | 620.00 | 112.93 | 164.10 | 171.00 | 0.00 | - | 1 | 0 | 40.78% |
| URI260116C00630000 | 2024-03-01 4:52PM EDT | 630.00 | 189.40 | 203.00 | 209.90 | 0.00 | - | 6 | 3 | 53.31% |
| URI260116C00640000 | 2024-03-19 9:52AM EDT | 640.00 | 172.00 | 134.20 | 140.90 | 0.00 | - | 1 | 14 | 34.41% |
| URI260116C00650000 | 2024-05-10 9:55AM EDT | 650.00 | 171.80 | 159.00 | 167.00 | 0.00 | - | 1 | 28 | 43.69% |
| URI260116C00660000 | 2024-01-30 10:58AM EDT | 660.00 | 141.43 | 163.30 | 171.00 | 0.00 | - | 12 | 12 | 46.17% |
| URI260116C00670000 | 2024-02-22 12:16PM EDT | 670.00 | 145.31 | 178.30 | 185.00 | 0.00 | - | 12 | 8 | 50.58% |
| URI260116C00680000 | 2024-05-14 10:02AM EDT | 680.00 | 160.70 | 144.30 | 150.80 | 0.00 | - | 1 | 21 | 42.54% |
| URI260116C00690000 | 2024-04-30 12:44PM EDT | 690.00 | 139.00 | 140.00 | 147.00 | 0.00 | - | 1 | 4 | 42.58% |
| URI260116C00700000 | 2024-05-08 9:30AM EDT | 700.00 | 127.20 | 135.50 | 142.00 | 0.00 | - | 2 | 156 | 42.24% |
| URI260116C00710000 | 2024-03-28 3:08PM EDT | 710.00 | 165.44 | 136.40 | 144.00 | 0.00 | - | 3 | 0 | 43.90% |
| URI260116C00720000 | 2024-02-27 2:56PM EDT | 720.00 | 130.70 | 155.50 | 163.00 | 0.00 | - | 2 | 6 | 50.46% |
| URI260116C00740000 | 2024-04-25 1:23PM EDT | 740.00 | 127.60 | 117.20 | 124.00 | 0.00 | - | 8 | 15 | 41.20% |
| URI260116C00750000 | 2024-03-21 1:07PM EDT | 750.00 | 144.78 | 88.30 | 95.00 | 0.00 | - | - | 1 | 33.93% |
| URI260116C00760000 | 2024-01-12 12:08PM EDT | 760.00 | 57.85 | 95.90 | 102.90 | 0.00 | - | 4 | 11 | 37.10% |
| URI260116C00780000 | 2024-03-15 1:00PM EDT | 780.00 | 108.16 | 104.10 | 110.90 | 0.00 | - | 2 | 3 | 41.15% |
| URI260116C00790000 | 2024-04-25 9:30AM EDT | 790.00 | 100.80 | 98.50 | 105.00 | 0.00 | - | - | 20 | 40.33% |
| URI260116C00800000 | 2024-03-28 2:46PM EDT | 800.00 | 123.00 | 100.20 | 107.00 | 0.00 | - | 1 | 65 | 41.73% |
| URI260116C00820000 | 2024-01-12 3:27PM EDT | 820.00 | 45.20 | 75.40 | 82.10 | 0.00 | - | - | 30 | 36.25% |
| URI260116C00840000 | 2024-04-09 11:09AM EDT | 840.00 | 93.05 | 83.10 | 89.00 | 0.00 | - | 1 | 28 | 39.72% |
| URI260116C00860000 | 2024-05-10 2:23PM EDT | 860.00 | 83.75 | 75.70 | 82.00 | 0.00 | - | 2 | 60 | 39.15% |
| URI260116C00880000 | 2024-05-01 11:10AM EDT | 880.00 | 65.90 | 70.00 | 76.00 | 0.00 | - | - | 1 | 38.77% |
| URI260116C00900000 | 2024-04-29 2:16PM EDT | 900.00 | 79.00 | 64.70 | 71.00 | 0.00 | - | 21 | 51 | 38.59% |
| URI260116C00940000 | 2024-04-29 1:58PM EDT | 940.00 | 67.91 | 55.10 | 61.00 | 0.00 | - | - | 1 | 37.99% |
| URI260116C00980000 | 2024-02-14 4:51PM EDT | 980.00 | 44.10 | 51.60 | 58.00 | 0.00 | - | 1 | 1 | 39.27% |
| URI260116C01000000 | 2024-05-10 9:30AM EDT | 1,000.00 | 48.20 | 44.30 | 49.00 | 0.00 | - | - | 2 | 37.42% |
| URI260116C01020000 | 2024-05-10 9:30AM EDT | 1,020.00 | 44.50 | 41.10 | 45.00 | 0.00 | - | - | 2 | 37.08% |
| URI260116C01040000 | 2024-04-05 9:30AM EDT | 1,040.00 | 50.40 | 31.90 | 37.00 | 0.00 | - | 1 | 1 | 35.24% |
| URI260116C01060000 | 2024-04-05 9:30AM EDT | 1,060.00 | 47.00 | 28.90 | 35.00 | 0.00 | - | 1 | 1 | 35.40% |
| URI260116C01080000 | 2024-03-21 10:10AM EDT | 1,080.00 | 47.50 | 23.10 | 29.00 | 0.00 | - | 3 | 5 | 33.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URI260116P00210000 | 2024-03-21 12:34PM EDT | 210.00 | 4.55 | 1.55 | 7.30 | 0.00 | - | 1 | 12 | 53.46% |
| URI260116P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| URI260116P00230000 | 2024-05-16 10:23AM EDT | 230.00 | 4.40 | 1.55 | 7.00 | 0.00 | - | 50 | 78 | 54.59% |
| URI260116P00240000 | 2024-05-17 9:30AM EDT | 240.00 | 4.40 | 1.80 | 7.40 | -2.11 | -32.41% | 1 | 367 | 53.30% |
| URI260116P00250000 | 2024-04-05 9:30AM EDT | 250.00 | 6.30 | 2.75 | 9.60 | 0.00 | - | 1 | 21 | 54.65% |
| URI260116P00260000 | 2024-05-17 9:30AM EDT | 260.00 | 5.60 | 2.30 | 8.40 | +0.10 | +1.82% | 1 | 9 | 51.08% |
| URI260116P00270000 | 2024-04-23 3:04PM EDT | 270.00 | 7.50 | 2.60 | 9.00 | 0.00 | - | 1 | 8 | 50.12% |
| URI260116P00280000 | 2024-03-18 9:30AM EDT | 280.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| URI260116P00290000 | 2024-03-21 9:30AM EDT | 290.00 | 7.00 | 7.40 | 12.80 | 0.00 | - | 1 | 17 | 51.11% |
| URI260116P00300000 | 2024-05-06 2:32PM EDT | 300.00 | 8.50 | 4.00 | 12.00 | 0.00 | - | 2 | 19 | 48.52% |
| URI260116P00310000 | 2024-04-02 9:30AM EDT | 310.00 | 10.30 | 0.00 | 15.00 | 0.00 | - | 1 | 12 | 49.84% |
| URI260116P00320000 | 2024-04-17 3:51PM EDT | 320.00 | 13.71 | 6.00 | 13.00 | 0.00 | - | 1 | 21 | 46.25% |
| URI260116P00330000 | 2024-03-08 10:30AM EDT | 330.00 | 12.80 | 10.90 | 14.90 | 0.00 | - | 1 | 9 | 46.43% |
| URI260116P00340000 | 2023-12-29 12:42PM EDT | 340.00 | 24.90 | 13.10 | 21.60 | 0.00 | - | 3 | 7 | 50.28% |
| URI260116P00350000 | 2024-05-16 2:33PM EDT | 350.00 | 13.20 | 11.10 | 16.20 | 0.00 | - | 10 | 47 | 44.40% |
| URI260116P00360000 | 2024-05-16 1:22PM EDT | 360.00 | 14.00 | 12.20 | 15.60 | 0.00 | - | 2 | 9 | 42.40% |
| URI260116P00370000 | 2024-04-05 9:30AM EDT | 370.00 | 17.60 | 14.70 | 17.40 | 0.00 | - | 1 | 3 | 42.32% |
| URI260116P00380000 | 2024-05-01 3:23PM EDT | 380.00 | 16.30 | 14.20 | 20.00 | 0.00 | - | 1 | 17 | 42.72% |
| URI260116P00390000 | 2024-05-01 3:18PM EDT | 390.00 | 17.60 | 15.80 | 22.00 | 0.00 | - | 2 | 12 | 42.59% |
| URI260116P00400000 | 2024-05-15 3:29PM EDT | 400.00 | 19.26 | 16.90 | 23.20 | 0.00 | - | 1 | 31 | 41.88% |
| URI260116P00410000 | 2024-04-05 12:01PM EDT | 410.00 | 21.60 | 20.10 | 23.00 | 0.00 | - | 3 | 4 | 40.30% |
| URI260116P00420000 | 2024-05-07 9:54AM EDT | 420.00 | 21.36 | 19.60 | 27.00 | 0.00 | - | 1 | 2 | 41.22% |
| URI260116P00430000 | 2024-05-16 10:24AM EDT | 430.00 | 23.40 | 21.00 | 29.00 | 0.00 | - | 11 | 19 | 40.87% |
| URI260116P00440000 | 2024-04-25 9:58AM EDT | 440.00 | 30.40 | 22.80 | 30.00 | 0.00 | - | 1 | 3 | 39.96% |
| URI260116P00450000 | 2024-04-30 1:41PM EDT | 450.00 | 28.00 | 24.90 | 32.00 | 0.00 | - | 1 | 47 | 39.55% |
| URI260116P00470000 | 2023-11-09 3:21PM EDT | 470.00 | 95.90 | 70.20 | 78.00 | 0.00 | - | - | 1 | 55.29% |
| URI260116P00480000 | 2024-02-16 12:16PM EDT | 480.00 | 41.50 | 37.10 | 44.20 | 0.00 | - | 4 | 16 | 40.88% |
| URI260116P00500000 | 2024-05-15 3:29PM EDT | 500.00 | 35.26 | 35.00 | 42.00 | 0.00 | - | 1 | 13 | 37.00% |
| URI260116P00510000 | 2023-11-09 1:42PM EDT | 510.00 | 114.80 | 91.00 | 96.40 | 0.00 | - | - | 1 | 55.83% |
| URI260116P00520000 | 2024-05-10 9:48AM EDT | 520.00 | 40.83 | 40.20 | 47.00 | 0.00 | - | - | 1 | 36.20% |
| URI260116P00530000 | 2024-04-24 9:34AM EDT | 530.00 | 50.63 | 42.90 | 50.00 | 0.00 | - | 2 | 5 | 35.94% |
| URI260116P00540000 | 2024-04-25 12:48PM EDT | 540.00 | 49.40 | 45.70 | 52.90 | 0.00 | - | 10 | 13 | 35.60% |
| URI260116P00550000 | 2024-04-04 11:23AM EDT | 550.00 | 51.62 | 51.10 | 59.00 | 0.00 | - | 10 | 14 | 36.39% |
| URI260116P00560000 | 2024-04-03 10:38AM EDT | 560.00 | 57.13 | 54.60 | 61.00 | 0.00 | - | 10 | 11 | 35.63% |
| URI260116P00570000 | 2024-04-05 10:36AM EDT | 570.00 | 61.85 | 58.80 | 66.00 | 0.00 | - | 18 | 100 | 35.89% |
| URI260116P00580000 | 2024-04-09 11:47AM EDT | 580.00 | 66.20 | 58.20 | 62.60 | 0.00 | - | 10 | 13 | 33.24% |
| URI260116P00590000 | 2024-05-08 12:27PM EDT | 590.00 | 66.10 | 62.10 | 68.00 | 0.00 | - | 1 | 9 | 33.58% |
| URI260116P00600000 | 2024-05-15 12:23PM EDT | 600.00 | 62.30 | 65.60 | 72.00 | 0.00 | - | 1 | 14 | 33.40% |
| URI260116P00610000 | 2024-04-12 2:46PM EDT | 610.00 | 82.69 | 64.00 | 73.00 | 0.00 | - | 10 | 0 | 32.22% |
| URI260116P00620000 | 2024-04-16 11:50AM EDT | 620.00 | 90.32 | 73.00 | 80.00 | 0.00 | - | 10 | 2 | 32.92% |
| URI260116P00630000 | 2024-04-25 12:48PM EDT | 630.00 | 80.70 | 77.00 | 83.00 | 0.00 | - | 10 | 3 | 32.31% |
| URI260116P00640000 | 2024-04-26 11:01AM EDT | 640.00 | 85.50 | 81.10 | 86.90 | 0.00 | - | 2 | 2 | 31.95% |
| URI260116P00650000 | 2024-04-10 3:36PM EDT | 650.00 | 96.00 | 80.20 | 87.90 | 0.00 | - | 5 | 86 | 30.68% |
| URI260116P00660000 | 2024-02-22 1:03PM EDT | 660.00 | 107.12 | 86.70 | 94.00 | 0.00 | - | 27 | 34 | 30.91% |
| URI260116P00670000 | 2024-02-02 11:12AM EDT | 670.00 | 118.50 | 92.60 | 97.70 | 0.00 | - | 1 | 1 | 30.39% |
| URI260116P00680000 | 2024-04-25 12:03PM EDT | 680.00 | 103.00 | 99.20 | 105.00 | 0.00 | - | 1 | 1 | 30.88% |
| URI260116P00690000 | 2024-05-02 9:53AM EDT | 690.00 | 116.65 | 104.00 | 109.80 | 0.00 | - | 8 | 8 | 30.59% |
| URI260116P00710000 | 2024-04-01 10:20AM EDT | 710.00 | 110.00 | 126.50 | 134.00 | 0.00 | - | 3 | 3 | 34.08% |
| URI260116P00730000 | 2024-04-29 1:59PM EDT | 730.00 | 114.79 | 122.50 | 130.00 | 0.00 | - | 1 | 2 | 29.38% |
| URI260116P00740000 | 2024-03-28 3:08PM EDT | 740.00 | 123.05 | 127.50 | 134.00 | 0.00 | - | 3 | 0 | 28.69% |
| URI260116P00750000 | 2024-02-29 4:55PM EDT | 750.00 | 135.10 | 124.20 | 130.70 | 0.00 | - | - | 1 | 25.89% |
| URI260116P00760000 | 2024-03-28 10:04AM EDT | 760.00 | 135.00 | 137.30 | 145.00 | 0.00 | - | 1 | 1 | 28.04% |
| URI260116P00800000 | 2024-04-22 3:47PM EDT | 800.00 | 201.30 | 162.00 | 170.00 | 0.00 | - | - | 1 | 27.12% |
| URI260116P00940000 | 2024-03-28 10:04AM EDT | 940.00 | 247.00 | 261.00 | 270.00 | 0.00 | - | 1 | 1 | 22.30% |
© 2024 Yahoo. All rights reserved.