U.S. markets closed

United Rentals, Inc. (URI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
324.71+3.46 (+1.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI210416C002000002021-02-24 11:21AM EDT200.00109.69127.60132.500.00-11286.26%
URI210416C002100002021-04-06 10:56AM EDT210.00122.75112.10117.000.00-11211.57%
URI210416C002200002021-03-18 10:29AM EDT220.0083.70102.50107.000.00-1010103.91%
URI210416C002300002021-03-18 9:50AM EDT230.0094.7490.0099.500.00-21692.97%
URI210416C002400002021-03-18 9:53AM EDT240.0083.6780.0089.500.00-11182.42%
URI210416C002500002021-03-31 10:33AM EDT250.0081.8872.5077.000.00-92472.27%
URI210416C002600002021-03-25 2:20PM EDT260.0052.0662.5067.200.00-1272.66%
URI210416C002700002021-03-30 11:42AM EDT270.0065.9052.7056.800.00-1652.73%
URI210416C002800002021-04-09 10:25AM EDT280.0039.0043.0046.80-2.10-5.11%3753.52%
URI210416C002900002021-04-05 10:44AM EDT290.0047.6033.4036.300.00-258267.65%
URI210416C002925002021-03-31 3:33PM EDT292.5040.2530.9033.800.00--163.89%
URI210416C002950002021-04-09 2:07PM EDT295.0026.7028.3031.50-8.93-25.06%101362.33%
URI210416C002975002021-04-05 10:39AM EDT297.5040.5022.0025.700.00--10.00%
URI210416C003000002021-04-09 2:54PM EDT300.0023.2523.4026.80+2.05+9.67%29157.47%
URI210416C003025002021-03-30 11:44AM EDT302.5017.2021.7024.10-19.45-53.07%21551.54%
URI210416C003050002021-03-29 3:57PM EDT305.0024.9718.8021.300.00-11244.73%
URI210416C003075002021-03-29 9:39AM EDT307.5028.8516.9019.300.00-1445.13%
URI210416C003100002021-04-09 3:43PM EDT310.0014.8814.2018.00-0.62-4.00%59049.90%
URI210416C003125002021-03-26 1:31PM EDT312.5021.0012.0015.000.00-2141.68%
URI210416C003150002021-04-09 1:57PM EDT315.009.4710.6013.10-8.25-46.56%44640.93%
URI210416C003175002021-04-06 12:52PM EDT317.5015.618.6010.800.00-12437.07%
URI210416C003200002021-04-09 2:56PM EDT320.007.408.309.10-1.15-13.45%1826636.35%
URI210416C003225002021-04-09 3:21PM EDT322.506.206.807.60+0.45+7.83%142736.00%
URI210416C003250002021-04-09 3:57PM EDT325.006.305.406.30+1.00+18.87%266435.90%
URI210416C003275002021-04-09 3:48PM EDT327.504.304.305.00+0.55+14.67%72434.95%
URI210416C003300002021-04-09 3:58PM EDT330.003.503.303.90+0.45+14.75%18123934.22%
URI210416C003325002021-04-09 1:57PM EDT332.501.942.353.20-0.26-11.82%51634.97%
URI210416C003350002021-04-09 3:17PM EDT335.001.700.902.65+0.30+21.43%212535.94%
URI210416C003375002021-04-09 2:18PM EDT337.501.501.401.80+0.35+30.43%133633.95%
URI210416C003400002021-04-09 3:54PM EDT340.001.200.201.35-0.23-16.08%1317133.91%
URI210416C003425002021-04-09 3:41PM EDT342.500.650.400.850.00-42532.30%
URI210416C003450002021-04-09 1:23PM EDT345.000.560.251.50-0.01-1.75%65842.04%
URI210416C003475002021-04-09 3:42PM EDT347.500.410.050.55-1.54-78.97%-1234.30%
URI210416C003500002021-04-09 3:42PM EDT350.000.300.151.45-0.18-37.50%734747.97%
URI210416C003550002021-04-09 3:28PM EDT355.000.280.000.55-0.17-37.78%14842.24%
URI210416C003600002021-04-09 10:55AM EDT360.000.300.100.850.00-1021352.15%
URI210416C003700002021-04-08 12:24PM EDT370.000.100.100.500.00-23050.73%
URI210416C003800002021-04-08 9:53AM EDT380.000.940.000.500.00-15957.32%
URI210416C003900002021-03-24 11:26AM EDT390.000.010.005.000.00-212104.32%
URI210416C004000002021-03-30 12:18PM EDT400.000.310.000.350.00-111768.95%
URI210416C004100002021-03-15 12:09AM EDT410.000.250.007.000.00--1135.45%
URI210416C004300002021-02-24 1:25PM EDT430.000.500.009.650.00--5168.41%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI210416P001650002021-04-06 1:42PM EDT165.000.050.000.100.00--1177.34%
URI210416P001700002021-04-06 1:42PM EDT170.000.050.000.100.00--1170.31%
URI210416P001750002021-04-06 1:42PM EDT175.000.050.000.150.00--1169.92%
URI210416P001800002021-04-06 1:24PM EDT180.000.050.000.100.00-17156.25%
URI210416P001850002021-04-06 1:42PM EDT185.000.050.000.200.00--1160.74%
URI210416P001900002021-04-06 3:07PM EDT190.000.150.000.100.00-46142.97%
URI210416P002000002021-04-07 9:51AM EDT200.000.100.000.400.00-412152.54%
URI210416P002100002021-04-05 1:02PM EDT210.000.150.000.150.00-2449123.05%
URI210416P002200002021-04-08 11:09AM EDT220.000.090.000.050.00-22899.22%
URI210416P002300002021-03-26 11:33AM EDT230.000.730.005.000.00-522178.66%
URI210416P002400002021-04-08 11:09AM EDT240.000.160.005.000.00-744160.96%
URI210416P002500002021-04-05 9:30AM EDT250.000.500.005.000.00-1057143.75%
URI210416P002600002021-04-05 12:15PM EDT260.000.400.005.000.00-30170126.93%
URI210416P002650002021-04-08 9:53AM EDT265.000.010.000.500.00-52573.24%
URI210416P002700002021-04-08 10:58AM EDT270.000.540.050.450.00-2419467.38%
URI210416P002750002021-04-08 9:53AM EDT275.001.000.050.600.00-12364.45%
URI210416P002800002021-04-08 10:13AM EDT280.000.500.100.500.00-1453157.72%
URI210416P002850002021-04-07 3:54PM EDT285.000.500.100.800.00-11356.01%
URI210416P002900002021-04-09 3:58PM EDT290.000.450.151.05-0.52-53.61%167152.98%
URI210416P002925002021-04-09 10:43AM EDT292.500.700.251.20-0.15-17.65%6251.98%
URI210416P002950002021-04-09 11:07AM EDT295.000.790.151.20-0.26-24.76%101755.42%
URI210416P002975002021-04-01 12:51PM EDT297.502.000.400.700.00-18344.95%
URI210416P003000002021-04-09 10:10AM EDT300.000.650.650.85-1.15-63.89%313743.75%
URI210416P003050002021-04-09 3:42PM EDT305.001.090.801.20-0.91-45.50%1637540.80%
URI210416P003075002021-04-09 11:53AM EDT307.501.300.752.40-1.20-48.00%51647.68%
URI210416P003100002021-04-09 2:49PM EDT310.002.001.401.70-0.85-29.82%1011737.70%
URI210416P003125002021-04-09 3:36PM EDT312.502.251.752.15-1.55-40.79%73537.01%
URI210416P003150002021-04-09 3:07PM EDT315.003.201.352.75-1.27-28.41%1411936.68%
URI210416P003175002021-04-09 2:49PM EDT317.504.102.903.60-1.98-32.57%131637.13%
URI210416P003200002021-04-09 3:12PM EDT320.005.043.804.30-1.26-20.00%3311835.83%
URI210416P003225002021-04-09 1:44PM EDT322.504.804.705.50-3.50-42.17%132136.62%
URI210416P003250002021-04-09 3:57PM EDT325.006.105.906.50-3.40-35.79%219935.41%
URI210416P003275002021-04-09 3:22PM EDT327.508.697.107.90-1.63-15.79%42135.57%
URI210416P003300002021-04-09 3:50PM EDT330.009.208.509.80-2.97-24.40%172737.78%
URI210416P003325002021-04-09 3:39PM EDT332.5012.409.9012.50+1.30+11.71%2744.13%
URI210416P003350002021-04-07 11:37AM EDT335.0015.8510.5013.700.00-55440.91%
URI210416P003375002021-04-09 3:39PM EDT337.5016.3813.0015.30+3.68+28.98%3539.16%
URI210416P003400002021-04-09 12:47PM EDT340.0019.8515.4017.30+10.88+121.29%11039.34%
URI210416P003450002021-04-08 3:47PM EDT345.0023.6724.8027.80-1.33-5.32%51374.95%
URI210416P003500002021-02-25 2:05PM EDT350.0060.0023.3026.750.00--148.07%
URI210416P003650002021-04-08 1:20PM EDT365.0043.0041.5046.000.00-4385.40%