U.S. Markets open in 1 hr 23 mins

United Rentals, Inc. (URI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.39-0.92 (-0.77%)
At close: 4:02PM EDT
People also watch
TRNULTAHTZVMCMLM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI170728C001020002017-06-09 11:50PM EDT102.008.9010.1011.400.00-550.00%
URI170728C001030002017-06-23 10:15AM EDT103.005.825.806.501.1524.63%15150.00%
URI170728C001050002017-07-24 10:02AM EDT105.0013.700.000.000.00-180.00%
URI170728C001060002017-07-19 9:34AM EDT106.0012.6712.9014.500.00-13115.04%
URI170728C001070002017-07-13 12:15PM EDT107.008.9911.1012.000.00-53859.96%
URI170728C001075002017-06-30 11:57PM EDT107.506.507.309.100.00-420.00%
URI170728C001080002017-07-20 9:56AM EDT108.0016.2711.0012.300.00-28100.68%
URI170728C001085002017-06-22 5:53PM EDT108.503.200.804.100.00-100.00%
URI170728C001090002017-06-26 5:23PM EDT109.003.503.304.100.00-10000.00%
URI170728C001100002017-07-19 12:15PM EDT110.009.379.0010.300.00-62687.79%
URI170728C001105002017-06-22 2:30PM EDT110.502.551.202.85-2.45-49.00%120.00%
URI170728C001110002017-06-30 3:59PM EDT111.006.305.706.601.5031.25%140.00%
URI170728C001120002017-07-20 3:59PM EDT112.0010.507.308.400.00-25335979.83%
URI170728C001130002017-07-24 12:18PM EDT113.006.230.000.000.00-10140.00%
URI170728C001140002017-07-19 2:30PM EDT114.006.805.506.400.00-536168.07%
URI170728C001150002017-07-24 3:45PM EDT115.003.660.000.000.00-1680.00%
URI170728C001160002017-07-24 1:53PM EDT116.002.600.000.000.00-6290.00%
URI170728C001170002017-07-24 3:59PM EDT117.002.600.000.000.00-5025180.00%
URI170728C001180002017-07-24 1:53PM EDT118.001.450.000.000.00-166930.00%
URI170728C001190002017-07-24 3:09PM EDT119.001.100.000.000.00-25541.56%
URI170728C001200002017-07-24 3:45PM EDT120.000.770.000.000.00-934163.13%
URI170728C001210002017-07-24 2:36PM EDT121.000.450.000.000.00-58916.25%
URI170728C001220002017-07-24 2:36PM EDT122.000.300.000.000.00-621156.25%
URI170728C001230002017-07-24 2:36PM EDT123.000.200.000.000.00-669112.50%
URI170728C001240002017-07-24 2:35PM EDT124.000.130.000.000.00-486612.50%
URI170728C001250002017-07-24 1:17PM EDT125.000.100.000.000.00-4318812.50%
URI170728C001260002017-07-24 2:54PM EDT126.000.050.000.000.00-357712.50%
URI170728C001270002017-07-24 12:44PM EDT127.000.050.000.000.00-404612.50%
URI170728C001280002017-07-24 12:09PM EDT128.000.050.000.000.00-228112.50%
URI170728C001300002017-07-21 3:12PM EDT130.000.050.000.10-0.45-90.00%45250.39%
URI170728C001320002017-07-21 11:56PM EDT132.000.050.000.100.00-12150.78%
URI170728C001350002017-07-21 11:56PM EDT135.000.030.000.050.00-11953.91%
URI170728C001400002017-07-21 11:56PM EDT140.000.150.000.050.00-121467.19%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI170728P000750002017-06-30 11:57PM EDT75.000.150.000.100.00-22182.03%
URI170728P000800002017-07-13 10:28AM EDT80.000.040.000.100.00-55158.59%
URI170728P000850002017-06-27 10:37AM EDT85.000.230.050.200.00-23155.47%
URI170728P000900002017-07-19 2:31PM EDT90.000.050.000.050.00-1661106.25%
URI170728P000935002017-07-14 3:49PM EDT93.500.140.100.30-0.19-57.58%2015125.59%
URI170728P000940002017-07-19 2:29PM EDT94.000.050.000.050.00-65890.63%
URI170728P000950002017-07-17 12:42PM EDT95.000.100.000.050.00-305286.72%
URI170728P000955002017-06-26 3:56PM EDT95.501.301.201.70-0.65-33.33%1014187.79%
URI170728P000960002017-06-29 10:51AM EDT96.000.800.600.700.00-227146.88%
URI170728P000965002017-07-17 2:22PM EDT96.500.150.000.050.00-3781.25%
URI170728P000970002017-07-19 2:33PM EDT97.000.120.000.050.00-217779.69%
URI170728P000975002017-06-26 9:32AM EDT97.501.951.552.05-0.45-18.75%385187.89%
URI170728P000980002017-07-17 2:00PM EDT98.000.160.000.050.00-253375.78%
URI170728P000990002017-07-19 11:47AM EDT99.000.170.000.050.00-274072.66%
URI170728P001000002017-07-11 10:28AM EDT100.000.930.350.650.00-1021116.31%
URI170728P001010002017-06-29 10:47AM EDT101.001.701.051.450.00-16144.53%
URI170728P001015002017-07-20 9:43AM EDT101.500.050.000.300.00-111183.40%
URI170728P001020002017-07-19 11:37AM EDT102.000.350.000.100.00-303267.58%
URI170728P001030002017-07-20 10:31AM EDT103.000.050.000.100.00-11063.67%
URI170728P001040002017-07-19 1:19PM EDT104.000.500.000.100.00-32660.16%
URI170728P001050002017-07-20 10:16AM EDT105.000.020.000.100.00-216956.25%
URI170728P001060002017-07-24 10:28AM EDT106.000.050.000.150.00-152255.86%
URI170728P001065002017-07-21 11:56PM EDT106.500.050.000.100.00-6650.39%
URI170728P001070002017-07-24 10:29AM EDT107.000.060.000.100.00-203054.69%
URI170728P001080002017-07-20 2:05PM EDT108.000.050.000.150.00-51954.79%
URI170728P001090002017-07-20 1:32PM EDT109.000.050.050.150.00-809750.39%
URI170728P001095002017-07-21 11:56PM EDT109.500.970.000.200.00-4451.37%
URI170728P001100002017-07-24 3:05PM EDT110.000.050.000.200.00-103249.02%
URI170728P001105002017-07-14 11:52PM EDT110.503.401.752.250.00-11104.35%
URI170728P001110002017-07-21 10:36AM EDT111.000.150.100.250.00-212946.97%
URI170728P001120002017-07-24 1:41PM EDT112.000.150.050.300.00-11011544.24%
URI170728P001130002017-07-24 12:58PM EDT113.000.200.100.300.00-647639.06%
URI170728P001140002017-07-24 3:07PM EDT114.000.410.200.500.00-3239640.43%
URI170728P001150002017-07-24 1:47PM EDT115.000.600.350.650.00-1173138.53%
URI170728P001160002017-07-24 3:46PM EDT116.000.750.550.850.00-84736.72%
URI170728P001170002017-07-24 3:33PM EDT117.001.180.851.150.00-6630935.79%
URI170728P001180002017-07-24 3:43PM EDT118.001.451.251.550.00-215835.21%
URI170728P001190002017-07-24 1:19PM EDT119.002.151.702.050.00-337334.86%
URI170728P001200002017-07-24 9:39AM EDT120.001.802.302.700.00-38235.77%
URI170728P001210002017-07-24 10:55AM EDT121.003.002.903.500.00-41738.38%
URI170728P001220002017-07-24 2:52PM EDT122.004.473.704.600.00-4947.22%
URI170728P001230002017-07-21 11:56PM EDT123.004.093.904.500.00-55210.00%
URI170728P001240002017-07-21 11:56PM EDT124.004.364.805.300.00-10100.00%
URI170728P001250002017-07-21 11:56PM EDT125.003.925.606.000.00-320.00%