United Rentals (URI) Options Chain & Prices

$655.19
-6.13 (-0.93%)
(As of 05:22 PM ET)

URI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$525.00$0.112Put43 - 430
(+0)
102.82%
(+9.73%)
-0.0058113
4/26/2024$545.00$0.259Put9 - 92
(+2)
97.64%
(+10.38%)
-0.0128463
4/26/2024$550.00$0.319Put10 - 1016
(+1)
96.41%
(+10.49%)
-0.0156231
4/26/2024$560.00$0.484Put3 - 219
(+2)
94.04%
(+10.73%)
-0.0229983
4/26/2024$565.00$0.595Put1 - - 0
(+0)
92.90%
(+10.79%)
-0.0278291
4/26/2024$570.00$0.730Put12 - 1239
(-5)
91.80%
(+10.88%)
-0.0335912
4/26/2024$575.00$0.895Put11 - 5
(+5)
90.72%
(+10.90%)
-0.0404521
4/26/2024$580.00$1.096Put345116
(+1)
89.68%
(+10.92%)
-0.04856811
4/26/2024$585.00$1.342Put36 - 104
(+0)
88.67%
(+10.93%)
-0.0582366
4/26/2024$595.00$1.987Put21 - 15
(+0)
86.78%
(+10.82%)
-0.0823952
4/26/2024$600.00$2.411Put62363
(+0)
85.89%
(+10.72%)
-0.0974836
4/26/2024$610.00$3.516Put21 - 9
(+1)
84.24%
(+10.42%)
-0.1345562
4/26/2024$610.00$55.770Call109111
(+1)
84.23%
(+10.41%)
0.8657237
4/26/2024$615.00$4.224Put151213
(+0)
83.48%
(+10.20%)
-0.1568645
4/26/2024$620.00$5.054Put104348
(+3)
84.01%
(+11.20%)
-0.1818198
4/26/2024$620.00$47.359Call6 - - 14
(+0)
82.77%
(+9.95%)
0.8187436
4/26/2024$625.00$6.022Put33 - 32
(+0)
82.10%
(+9.67%)
-0.2094933
4/26/2024$630.00$7.153Put2 - - 81
(-5)
81.48%
(+9.34%)
-0.2401732
4/26/2024$630.00$39.448Call2415811
(+1)
81.49%
(+9.34%)
0.7608177
4/26/2024$635.00$8.429Put2 - - 13
(+0)
80.92%
(+8.98%)
-0.2727912
4/26/2024$635.00$35.736Call121325
(+8)
80.92%
(+8.98%)
0.72793211
4/26/2024$640.00$9.898Put3732231
(+0)
80.41%
(+8.59%)
-0.3081449
4/26/2024$640.00$32.205Call81127
(+13)
80.41%
(+8.59%)
0.6926568
4/26/2024$645.00$11.560Put161 - 14
(+0)
79.94%
(+8.16%)
-0.345637
4/26/2024$645.00$28.867Call10 - 114
(+10)
79.94%
(+8.16%)
0.6552539
4/26/2024$650.00$13.427Put6 - 350
(-6)
79.53%
(+7.72%)
-0.3849093
4/26/2024$650.00$25.734Call112155
(+21)
79.53%
(+7.71%)
0.6160718
4/26/2024$655.00$15.507Put5127
(-1)
79.18%
(+7.24%)
-0.4255455
4/26/2024$655.00$22.812Call5 - 26
(+2)
79.18%
(+7.25%)
0.5755425
4/26/2024$660.00$17.807Put10 - 663
(-3)
78.87%
(+6.76%)
-0.46707110
4/26/2024$660.00$20.110Call3520619
(+3)
80.53%
(+8.42%)
0.53413821
4/26/2024$665.00$17.629Call2 - 17
(+1)
78.62%
(+6.26%)
0.4923852
4/26/2024$670.00$23.070Put54 - 24
(+0)
78.41%
(+5.76%)
-0.5506834
4/26/2024$670.00$15.368Call72225
(+11)
78.41%
(+5.75%)
0.4508037
4/26/2024$672.50$24.524Put4 - 446
(+0)
78.33%
(+5.49%)
-0.5713174
4/26/2024$672.50$14.319Call43119
(+0)
78.33%
(+5.49%)
0.4302483
4/26/2024$675.00$26.031Put21 - 44
(+0)
78.26%
(+5.25%)
-0.591722
4/26/2024$675.00$13.325Call116335
(+0)
78.26%
(+5.25%)
0.4099310
4/26/2024$677.50$27.591Put2 - 241
(+0)
78.20%
(+4.98%)
-0.6118291
4/26/2024$677.50$12.382Call22 - 22
(+2)
78.20%
(+4.98%)
0.3899021
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
4/26/2024$680.00$29.237Put22 - 37
(+0)
78.15%
(+4.72%)
-0.6320241
4/26/2024$680.00$11.491Call105249
(+7)
78.16%
(+4.72%)
0.3702328
4/26/2024$682.50$30.865Put21123
(+0)
78.12%
(+4.48%)
-0.6509352
4/26/2024$682.50$10.632Call43140
(+0)
78.12%
(+4.47%)
0.350544
4/26/2024$685.00$32.577Put2112
(+0)
78.10%
(+4.23%)
-0.669842
4/26/2024$685.00$9.860Call63 - 16
(+4)
78.10%
(+4.23%)
0.3321586
4/26/2024$687.50$34.336Put22 - 9
(+0)
78.09%
(+3.98%)
-0.6882532
4/26/2024$687.50$9.116Call22 - 33
(+1)
78.09%
(+3.98%)
0.313842
4/26/2024$690.00$36.142Put51136
(+0)
78.09%
(+3.72%)
-0.7061255
4/26/2024$690.00$8.418Call84153
(+1)
78.09%
(+3.72%)
0.2960647
4/26/2024$692.50$37.992Put22 - 2
(+0)
78.10%
(+3.46%)
-0.7234312
4/26/2024$692.50$7.750Call22 - 4
(+1)
78.10%
(+3.46%)
0.2784662
4/26/2024$695.00$39.885Put22 - 2
(+0)
78.12%
(+3.22%)
-0.7401532
4/26/2024$695.00$7.140Call141215
(+2)
78.12%
(+3.22%)
0.2618595
4/26/2024$697.50$6.584Call162147
(+0)
78.15%
(+2.99%)
0.2462372
4/26/2024$700.00$43.793Put4 - 140
(+0)
78.20%
(+2.73%)
-0.7717194
4/26/2024$700.00$6.053Call133769
(+5)
78.20%
(+2.75%)
0.2308810
4/26/2024$705.00$5.101Call5114
(+0)
78.31%
(+2.26%)
0.2021044
4/26/2024$710.00$4.282Call5091638
(+1)
78.46%
(+1.82%)
0.17596929
4/26/2024$715.00$3.574Call1 - 19
(+6)
78.65%
(+1.36%)
0.1521631
4/26/2024$720.00$2.988Call918106
(+93)
78.87%
(+0.93%)
0.1314284
4/26/2024$725.00$2.484Call1 - - 5
(+1)
79.12%
(+0.52%)
0.1128181
4/26/2024$730.00$2.056Call4 - 39
(+0)
79.40%
(+0.12%)
0.0962823
4/26/2024$740.00$1.409Call5 - 111
(-2)
80.03%
(-0.62%)
0.0697884
4/26/2024$745.00$1.162Call5 - 120
(+0)
80.38%
(-0.99%)
0.0590824
4/26/2024$750.00$0.957Call1321102244
(+6)
80.74%
(-1.32%)
0.0498959
4/26/2024$770.00$0.436Call6 - 613
(+3)
84.27%
(-0.67%)
0.0248582
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:URI) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners