Canada Markets close in 5 hrs 59 mins

United Rentals, Inc. (URI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
269.92-2.69 (-0.99%)
As of 04:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI220617C001950002021-12-13 1:02AM EDT195.00147.00139.50143.700.00--4465.89%
URI220617C002000002021-12-17 10:40AM EDT200.00135.00135.00138.200.00-16449.43%
URI220617C002500002022-01-05 12:26PM EDT250.00103.9090.3093.40+5.15+5.22%110328.99%
URI220617C002600002021-12-17 3:58PM EDT260.0085.7382.1084.500.00-227308.76%
URI220617C002700002021-12-30 4:29PM EDT270.0073.9574.5076.900.00--11292.62%
URI220617C002800002021-12-22 2:10PM EDT280.0064.0366.8068.600.00--1274.84%
URI220617C002900002021-12-17 12:53PM EDT290.0063.0659.0061.900.00-11259.85%
URI220617C003000002022-01-03 2:02PM EDT300.0050.6052.9054.700.00-218246.80%
URI220617C003100002021-12-30 3:25PM EDT310.0046.6846.3048.000.00-1112233.23%
URI220617C003200002022-01-04 11:53AM EDT320.0047.5640.2042.500.00-26222.23%
URI220617C003300002022-01-05 4:50PM EDT330.0035.9035.0036.90+0.83+2.37%318211.95%
URI220617C003400002022-01-03 4:47PM EDT340.0028.3030.2031.900.00-157177202.68%
URI220617C003500002022-01-05 2:29PM EDT350.0029.6525.9026.70-2.88-8.85%244192.97%
URI220617C003600002022-01-03 11:40AM EDT360.0021.9122.0022.800.00-320185.53%
URI220617C003700002022-01-03 3:01PM EDT370.0016.8218.0019.300.00-113177.53%
URI220617C003800002022-01-05 11:06AM EDT380.0020.5015.0016.30+0.27+1.33%3093171.48%
URI220617C003900002022-01-03 11:44AM EDT390.0012.3012.4014.800.00-236168.69%
URI220617C004000002022-01-05 4:50PM EDT400.0010.4510.2011.00-0.05-0.48%341160.02%
URI220617C004100002021-12-29 11:48AM EDT410.009.008.209.300.00-13155.80%
URI220617C004200002022-01-05 4:52PM EDT420.007.256.808.50-2.17-23.04%11154.85%
URI220617C004300002021-12-15 11:06AM EDT430.007.805.506.200.00-15148.39%
URI220617C004400002021-12-01 1:22PM EDT440.0010.704.004.300.00-12140.43%
URI220617C004500002021-12-29 4:14PM EDT450.003.833.604.200.00-110142.83%
URI220617C004600002021-11-22 1:38PM EDT460.0015.852.953.300.00-113140.01%
URI220617C004700002021-12-02 2:50PM EDT470.006.501.952.250.00--1132.84%
URI220617C004800002021-12-20 1:05PM EDT480.002.171.802.150.00-12135.03%
URI220617C004900002021-12-14 3:22PM EDT490.002.941.351.750.00-434132.69%
URI220617C005000002022-01-04 1:17PM EDT500.001.750.901.900.00-237133.76%
URI220617C005200002021-10-20 11:10AM EDT520.004.605.506.000.00--60186.50%
URI220617C005400002022-01-05 12:31PM EDT540.000.800.351.10+0.10+14.29%362132.42%
URI220617C005600002021-11-22 3:46PM EDT560.003.400.001.500.00--30138.67%
URI220617C005800002021-11-15 1:03PM EDT580.002.850.004.700.00--3172.97%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
URI220617P001900002021-12-22 4:17PM EDT190.002.100.602.100.00-303092.50%
URI220617P001950002021-12-22 4:09PM EDT195.002.400.752.250.00-303588.96%
URI220617P002000002021-12-02 1:58PM EDT200.003.501.302.800.00-55789.89%
URI220617P002100002021-11-26 11:58AM EDT210.003.402.903.300.00-505087.94%
URI220617P002200002021-11-26 11:47AM EDT220.004.403.704.100.00-404181.63%
URI220617P002300002021-12-31 12:00PM EDT230.004.604.004.400.00-2011770.95%
URI220617P002400002021-12-22 3:59PM EDT240.007.205.205.600.00-208464.76%
URI220617P002500002021-12-29 4:13PM EDT250.006.776.507.100.00-11657.64%
URI220617P002600002021-12-23 3:06PM EDT260.009.208.108.800.00-11,12350.79%
URI220617P002700002022-01-04 11:05AM EDT270.008.3410.1010.600.00-21839.95%
URI220617P002800002021-12-23 4:55PM EDT280.0014.1012.2012.900.00-51524.84%
URI220617P002900002021-12-28 2:34PM EDT290.0015.6015.0015.600.00-2120.00%
URI220617P003000002022-01-05 4:53PM EDT300.0018.5018.0018.900.00-5880.00%
URI220617P003100002021-12-20 10:51AM EDT310.0030.8021.4022.500.00-1110.00%
URI220617P003200002021-12-31 1:29PM EDT320.0027.8025.5026.600.00-1140.00%
URI220617P003300002022-01-04 4:59PM EDT330.0024.7529.9031.000.00-2100.00%
URI220617P003400002022-01-03 2:53PM EDT340.0036.6533.7036.500.00-1502170.00%
URI220617P003500002021-12-31 1:29PM EDT350.0043.9140.2041.300.00-1150.00%
URI220617P003600002021-12-14 4:45PM EDT360.0049.3345.7048.400.00-200.00%
URI220617P003700002021-12-29 10:51AM EDT370.0053.9052.4054.500.00-2420.00%
URI220617P003800002021-12-15 11:05AM EDT380.0065.6558.7061.800.00-230.00%
URI220617P003900002021-12-31 11:43AM EDT390.0072.8066.3068.800.00-1190.00%
URI220617P004000002021-12-13 2:27PM EDT400.0076.5874.1076.200.00-1200.00%
URI220617P004300002021-11-08 10:50AM EDT430.0059.0091.2094.200.00--60.00%
URI220617P004500002021-11-10 7:48AM EDT450.00104.40108.40110.400.00--10.00%
URI220617P004600002021-10-29 11:10AM EDT460.0097.50107.40109.200.00-110.00%
URI220617P004700002021-11-01 10:54AM EDT470.00101.20139.00142.200.00--40.00%
URI220617P004800002021-10-28 9:36AM EDT480.00124.00123.60126.400.00--10.00%