Advertisement
U.S. markets open in 1 hour 9 minutes

United Rentals, Inc. (URI)

NYSE - NYSE Delayed Price. Currency in USD
720.15+15.34 (+2.18%)
At close: 04:00PM EDT
720.15 0.00 (0.00%)
Pre-Market: 08:12AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI240328C004900002024-03-18 9:30AM EDT490.00187.200.000.000.00--10.00%
URI240328C006000002024-02-22 3:46PM EDT600.0069.50113.10119.600.00-120.00%
URI240328C006200002024-02-14 11:02AM EDT620.0051.0057.1061.600.00-530.00%
URI240328C006300002024-03-19 3:33PM EDT630.0065.600.000.000.00-8240.00%
URI240328C006400002024-03-15 10:12AM EDT640.0042.410.000.000.00-250.00%
URI240328C006500002024-03-27 3:40PM EDT650.0064.640.000.000.00-140.00%
URI240328C006550002024-03-20 1:16PM EDT655.0042.500.000.000.00-220.00%
URI240328C006600002024-03-01 3:54PM EDT660.0051.000.000.000.00-120.00%
URI240328C006625002024-03-14 3:34PM EDT662.5021.200.000.000.00-330.00%
URI240328C006650002024-03-25 1:20PM EDT665.0043.340.000.000.00-14200.00%
URI240328C006700002024-03-26 10:02AM EDT670.0040.050.000.000.00-5100.00%
URI240328C006750002024-03-21 11:35AM EDT675.0051.780.000.000.00-230.00%
URI240328C006775002024-03-19 10:41AM EDT677.5020.000.000.000.00-160.00%
URI240328C006800002024-03-26 10:02AM EDT680.0030.370.000.000.00-5460.00%
URI240328C006825002024-03-15 2:48PM EDT682.5014.650.000.000.00--50.00%
URI240328C006850002024-03-27 3:40PM EDT685.0029.760.000.000.00-1100.00%
URI240328C006875002024-03-19 11:30AM EDT687.5014.500.000.000.00-2100.00%
URI240328C006900002024-03-21 10:34AM EDT690.0040.470.000.000.00-20210.00%
URI240328C006925002024-03-21 9:48AM EDT692.5030.800.000.000.00-1110.00%
URI240328C006950002024-03-27 12:53PM EDT695.0016.000.000.000.00-11120.00%
URI240328C006975002024-03-25 10:29AM EDT697.5017.700.000.000.00-240.00%
URI240328C007000002024-03-27 2:45PM EDT700.0014.860.000.000.00-1120.00%
URI240328C007050002024-03-27 12:04PM EDT705.008.260.000.000.00-1150.00%
URI240328C007100002024-03-27 2:47PM EDT710.006.590.000.000.00-29570.00%
URI240328C007150002024-03-27 3:56PM EDT715.006.560.000.000.00-11380.00%
URI240328C007200002024-03-27 3:59PM EDT720.004.500.000.000.00-40990.00%
URI240328C007250002024-03-27 3:54PM EDT725.002.100.000.000.00-12403.13%
URI240328C007300002024-03-27 3:54PM EDT730.001.030.000.000.00-14346.25%
URI240328C007350002024-03-27 3:33PM EDT735.000.330.000.000.00-21416.25%
URI240328C007400002024-03-27 3:33PM EDT740.000.230.000.000.00-152812.50%
URI240328C007450002024-03-27 10:34AM EDT745.000.200.000.000.00-214112.50%
URI240328C007500002024-03-27 3:58PM EDT750.000.150.000.000.00-24112.50%
URI240328C007550002024-03-27 2:54PM EDT755.000.150.000.000.00-11325.00%
URI240328C007600002024-03-27 10:36AM EDT760.000.050.000.000.00-4525.00%
URI240328C007650002024-03-26 10:38AM EDT765.000.080.000.000.00-2325.00%
URI240328C007700002024-03-05 2:18PM EDT770.002.860.000.000.00-2225.00%
URI240328C007750002024-03-25 11:58AM EDT775.000.100.000.000.00-282925.00%
URI240328C007800002024-03-27 2:40PM EDT780.000.050.000.000.00-22125.00%
URI240328C007850002024-03-26 10:47AM EDT785.000.050.000.000.00-12125.00%
URI240328C007900002024-03-21 10:29AM EDT790.000.780.000.000.00-2150.00%
URI240328C008000002024-03-21 10:33AM EDT800.000.350.000.000.00-2250.00%
URI240328C008100002024-03-01 3:41PM EDT810.001.300.000.000.00-1150.00%
URI240328C008300002024-03-25 9:42AM EDT830.000.050.000.000.00-136250.00%
URI240328C008400002024-03-19 9:41AM EDT840.000.050.000.000.00-4450.00%
URI240328C008500002024-03-11 3:50PM EDT850.000.100.000.000.00-1150.00%
URI240328C008600002024-03-18 9:49AM EDT860.000.100.000.000.00-111250.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI240328P004000002024-03-11 11:15AM EDT400.000.100.000.000.00-9950.00%
URI240328P004400002024-03-06 10:39AM EDT440.000.100.000.000.00-1150.00%
URI240328P004500002024-03-06 10:42AM EDT450.000.200.000.000.00-1150.00%
URI240328P004600002024-03-19 1:56PM EDT460.000.050.000.000.00-9822950.00%
URI240328P004700002024-03-19 1:56PM EDT470.000.050.000.000.00-3131100.00%
URI240328P004800002024-02-20 12:45PM EDT480.002.150.001.500.00--1370.41%
URI240328P004900002024-03-19 1:56PM EDT490.000.100.000.000.00-103550.00%
URI240328P005000002024-03-22 3:15PM EDT500.000.050.000.000.00-122950.00%
URI240328P005200002024-03-22 10:16AM EDT520.000.050.000.000.00-1250.00%
URI240328P005300002024-03-11 10:56AM EDT530.002.260.000.000.00-2250.00%
URI240328P005500002024-02-13 10:34AM EDT550.006.000.101.500.00--5261.91%
URI240328P005600002024-03-13 3:49PM EDT560.000.750.000.000.00-13950.00%
URI240328P005700002024-02-29 11:09AM EDT570.000.840.000.000.00-1150.00%
URI240328P005750002024-03-19 2:36PM EDT575.000.100.000.000.00-6650.00%
URI240328P005800002024-03-21 1:04PM EDT580.001.460.000.000.00-4650.00%
URI240328P005900002024-03-21 1:04PM EDT590.001.510.000.000.00-4650.00%
URI240328P006000002024-03-13 1:33PM EDT600.001.140.000.000.00-132150.00%
URI240328P006050002024-03-19 12:42PM EDT605.000.350.000.000.00-2350.00%
URI240328P006100002024-03-27 2:10PM EDT610.000.400.000.000.00-21050.00%
URI240328P006150002024-03-22 2:20PM EDT615.000.100.000.000.00-9950.00%
URI240328P006200002024-03-19 10:17AM EDT620.000.650.000.000.00-41650.00%
URI240328P006250002024-03-26 9:37AM EDT625.000.050.000.000.00-101150.00%
URI240328P006300002024-03-22 11:32AM EDT630.000.100.000.000.00-33350.00%
URI240328P006350002024-03-26 10:38AM EDT635.000.050.000.000.00-171950.00%
URI240328P006400002024-03-27 2:52PM EDT640.000.050.000.000.00-19150.00%
URI240328P006450002024-03-27 3:46PM EDT645.000.090.000.000.00-29150.00%
URI240328P006500002024-03-27 3:55PM EDT650.000.050.000.000.00-257550.00%
URI240328P006550002024-03-22 12:21PM EDT655.000.350.000.000.00-3650.00%
URI240328P006600002024-03-25 12:22PM EDT660.000.750.000.000.00-53725.00%
URI240328P006625002024-03-26 1:49PM EDT662.500.200.000.000.00-82325.00%
URI240328P006650002024-03-22 10:17AM EDT665.000.480.000.000.00-31325.00%
URI240328P006675002024-03-26 11:42AM EDT667.500.300.000.000.00-41325.00%
URI240328P006700002024-03-27 2:58PM EDT670.000.010.000.000.00-13025.00%
URI240328P006725002024-03-26 11:47AM EDT672.500.360.000.000.00-11925.00%
URI240328P006750002024-03-26 3:59PM EDT675.000.350.000.000.00-102825.00%
URI240328P006775002024-03-27 10:47AM EDT677.500.200.000.000.00-15425.00%
URI240328P006800002024-03-27 3:55PM EDT680.000.100.000.000.00-1612225.00%
URI240328P006825002024-03-27 3:57PM EDT682.500.120.000.000.00-12525.00%
URI240328P006850002024-03-27 3:03PM EDT685.000.150.000.000.00-311925.00%
URI240328P006875002024-03-27 10:59AM EDT687.500.470.000.000.00-25625.00%
URI240328P006900002024-03-27 2:25PM EDT690.000.220.000.000.00-144912.50%
URI240328P006925002024-03-27 3:03PM EDT692.500.360.000.000.00-65512.50%
URI240328P006950002024-03-27 3:39PM EDT695.000.300.000.000.00-133412.50%
URI240328P006975002024-03-27 3:51PM EDT697.500.250.000.000.00-81112.50%
URI240328P007000002024-03-27 11:28AM EDT700.001.670.000.000.00-41912.50%
URI240328P007050002024-03-27 3:51PM EDT705.000.770.000.000.00-61212.50%
URI240328P007100002024-03-27 3:51PM EDT710.001.630.000.000.00-10366.25%
URI240328P007150002024-03-27 3:47PM EDT715.003.600.000.000.00-4413.13%
URI240328P007200002024-03-25 9:37AM EDT720.0012.570.000.000.00-5270.20%
URI240328P007250002024-03-22 2:24PM EDT725.0013.450.000.000.00-16230.00%
URI240328P007300002024-03-22 2:07PM EDT730.0016.960.000.000.00-22260.00%
URI240328P007350002024-03-27 1:57PM EDT735.0022.810.000.000.00-170.00%
URI240328P007400002024-03-22 11:49AM EDT740.0027.600.000.000.00-100.00%
URI240328P007500002024-02-13 10:30AM EDT750.00119.8073.9081.400.00--0401.97%
URI240328P007600002024-03-22 3:45PM EDT760.0046.280.000.000.00-200.00%