NYSE:URI - United Rentals Options Chain

$109.41
-1.23 (-1.11 %)
(As of 08/20/2019 09:38 AM ET)
Today's Range
$109.04
Now: $109.4125
$110.00
50-Day Range
$103.09
MA: $123.21
$137.18
52-Week Range
$94.28
Now: $109.4125
$173.00
Volume5,015 shs
Average Volume1.53 million shs
Market Capitalization$8.44 billion
P/E Ratio6.73
Dividend YieldN/A
Beta2.65

Options Chain

United Rentals (NYSE:URI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/23/2019$150.00$0.025Call001.15372 (+0.213351)0.006978
8/23/2019$146.00$0.025Call0151.05947 (+0.191914)0.007269
8/23/2019$145.00$0.025Call01031.02215 (+0.187326)0.006705
8/23/2019$144.00$0.025Call0231.01125 (+0.178348)0.007444
8/23/2019$143.00$0.025Call0710.987038 (+0.186684)0.007551
8/23/2019$142.00$0.025Call0420.965054 (+0.18219)0.0078
8/23/2019$141.00$0.025Call0120.940625 (+0.164062)0.007937
8/23/2019$140.00$0.025Call0490.91635 (+0.168996)0.008107
8/23/2019$139.00$0.025Call0140.887564 (+0.150086)0.008022
8/23/2019$138.00$0.025Call0460.867642 (+0.156544)0.00852
8/23/2019$137.00$0.025Call0730.84256 (+0.140691)0.008725
8/23/2019$136.00$0.025Call01300.813155 (+0.133319)0.008654
8/23/2019$135.00$0.025Call1320.782364 (+0.127118)0.008494
8/23/2019$134.00$0.025Call0450.76337 (+0.127176)0.009253
8/23/2019$133.00$0.025Call0190.731095 (+0.11414)0.009018
8/23/2019$132.00$0.025Call0420.704999 (+0.107527)0.009313
8/23/2019$131.00$0.025Call0130.678576 (+0.100847)0.009634
8/23/2019$130.00$0.025Call02760.651817 (+0.094049)0.009984
8/23/2019$129.00$0.025Call0220.624689 (+0.087136)0.010366
8/23/2019$128.00$0.025Call0580.597198 (+0.080118)0.010788
8/23/2019$127.00$0.025Call0750.569318 (+0.072983)0.011254
8/23/2019$126.00$0.025Call0300.541038 (+0.065726)0.011775
8/23/2019$125.00$0.025Call01010.512316 (+0.058328)0.012356
8/23/2019$124.00$0.025Call1065 (-4)0.483149 (+0.007432)0.013014
8/23/2019$123.00$0.050Call0430.501496 (+0.049383)0.023393
8/23/2019$122.00$0.050Call0590.468963 (+0.040839)0.0248
8/23/2019$121.00$0.050Call0510.4358 (+0.032066)0.026433
8/23/2019$120.00$0.050Call1117 (+13)0.401953 (-0.002971)0.028357
8/23/2019$119.00$0.075Call0900.394803 (-0.003749)0.041079
8/23/2019$118.00$0.100Call0520.378558 (-0.00848)0.054613
8/23/2019$117.00$0.150Call6104 (-6)0.371132 (-0.013285)0.078467
8/23/2019$116.00$0.250Call51221 (-3)0.375554 (-0.009194)0.119001
8/23/2019$115.00$0.375Call149172 (+83)0.372422 (-0.004156)0.166479
8/23/2019$114.00$0.600Call13467 (+27)0.383521 (+0.000481)0.235308
8/23/2019$113.00$0.875Call8348 (+7)0.387794 (+0.009185)0.309929
8/23/2019$112.00$1.225Call403401 (+228)0.391206 (+0.009786)0.39192
8/23/2019$111.00$1.700Call21484 (+57)0.403447 (+0.015504)0.479113
8/23/2019$110.00$2.225Call395138 (+41)0.407864 (+0.015782)0.563796
8/23/2019$109.00$2.875Call1373 (+40)0.42208 (+0.019911)0.641824
8/23/2019$108.00$3.600Call1073 (+27)0.437648 (+0.028255)0.709932
8/23/2019$107.00$4.400Call2594 (+62)0.458086 (+0.043951)0.765645
8/23/2019$106.00$5.400Call931 (-15)0.527007 (+0.101453)0.790098
8/23/2019$105.00$6.150Call1077 (+12)0.509841 (+0.073664)0.843679
8/23/2019$104.00$7.100Call0200.550832 (+0.103747)0.865342
8/23/2019$103.00$8.100Call6110.609248 (+0.149493)0.876167
8/23/2019$102.00$9.100Call050.666986 (+0.203428)0.885216
8/23/2019$101.00$9.900Call111 (+7)0.61858 (+0.133158)0.925401
8/23/2019$100.00$10.950Call30930.70092 (+0.167996)0.921708
8/23/2019$99.00$12.150Call040.862788 (+0.267322)0.899288
8/23/2019$98.50$12.600Call09 (+1)0.866018 (+0.279175)0.908064
8/23/2019$98.00$12.850Call018 (+18)0.735108 (+0.200347)0.947038
8/23/2019$97.50$13.550Call000.894478 (+0.261902)0.919026
8/23/2019$97.00$14.200Call070 (+70)1.0037 (+0.405632)0.90424
8/23/2019$96.50$14.450Call000.885725 (+0.437493)0.936075
8/23/2019$96.00$15.000Call000.945935 (+0.405784)0.931133
8/23/2019$95.00$15.700Call430770 (-20)0.695316 (-0.010399)0.983504
8/23/2019$94.00$17.150Call001.15027 (+0.339045)0.921458
8/23/2019$93.00$18.350Call001.32019 (+0.550483)0.907722
8/23/2019$92.00$19.200Call0341.29656 (+0.436342)0.923382
8/23/2019$91.00$20.150Call001.324 (+0.419021)0.930602
8/23/2019$90.00$21.300Call001.47608 (+0.480143)0.921375
8/23/2019$150.00$39.500Put001.43924-0.975488
8/23/2019$146.00$35.450Put001.2573-0.981216
8/23/2019$145.00$34.250Put000
8/23/2019$144.00$33.350Put000
8/23/2019$143.00$32.300Put000
8/23/2019$142.00$31.550Put001.30019-0.965078
8/23/2019$141.00$30.300Put000
8/23/2019$140.00$29.200Put000
8/23/2019$139.00$28.250Put000
8/23/2019$138.00$27.300Put000
8/23/2019$137.00$26.450Put001.00898-0.977066
8/23/2019$136.00$25.200Put000
8/23/2019$135.00$24.400Put000.872266-0.986441
8/23/2019$134.00$23.400Put000.842801-0.986056
8/23/2019$133.00$22.450Put020.891797-0.974541
8/23/2019$132.00$21.500Put000.932422-0.964271
8/23/2019$131.00$19.850Put2020
8/23/2019$130.00$19.350Put000
8/23/2019$129.00$18.450Put000.771094-0.971116
8/23/2019$128.00$17.250Put000
8/23/2019$127.00$16.550Put000.79602-0.947855
8/23/2019$126.00$15.400Put000.598828 (+0.065625)-0.981344
8/23/2019$125.00$14.400Put000.565651-0.980759
8/23/2019$124.00$13.450Put010.607063-0.964211
8/23/2019$123.00$12.200Put060
8/23/2019$122.00$11.150Put10140
8/23/2019$121.00$10.300Put034 (-1)0
8/23/2019$120.00$9.450Put1290.456641-0.954757
8/23/2019$119.00$8.250Put1029 (-4)0
8/23/2019$118.00$7.450Put084 (+5)0.379795 (+0.003818)-0.946842
8/23/2019$117.00$6.550Put060.399219 (-0.143643)-0.907121
8/23/2019$116.00$5.300Put070
8/23/2019$115.00$4.550Put1841 (+8)0.306017 (-0.06498)-0.884254
8/23/2019$114.00$3.900Put712 (+4)0.372117 (-0.007748)-0.774627
8/23/2019$113.00$3.200Put340 (+9)0.37993 (+0.006315)-0.694045
8/23/2019$112.00$2.525Put021 (-1)0.380711 (-0.004232)-0.612708
8/23/2019$111.00$2.000Put5290.392462 (+0.004673)-0.522053
8/23/2019$110.00$1.525Put37103 (+47)0.395112 (-0.000885)-0.435191
8/23/2019$109.00$1.175Put1853 (+12)0.413556 (+0.020688)-0.354469
8/23/2019$108.00$0.900Put1277 (+55)0.423338 (+0.016717)-0.284718
8/23/2019$107.00$0.650Put341 (+13)0.435056 (+0.025896)-0.220413
8/23/2019$106.00$0.500Put612 (+7)0.446775 (+0.027069)-0.173163
8/23/2019$105.00$0.350Put25141 (+27)0.459509 (+0.032067)-0.12888
8/23/2019$104.00$0.275Put61,058 (+1005)0.4749 (+0.032537)-0.101124
8/23/2019$103.00$0.225Put61,033 (+979)0.503025 (+0.054803)-0.081557
8/23/2019$102.00$0.150Put1077 (+17)0.507712 (+0.043084)-0.057538
8/23/2019$101.00$0.075Put035 (+2)0.4874 (+0.019256)-0.032627
8/23/2019$100.00$0.125Put1168 (-21)0.578694 (+0.085228)-0.043637
8/23/2019$99.00$0.100Put05 (+5)0.602154 (+0.105914)-0.034453
8/23/2019$98.50$0.100Put000.625675 (+0.128858)-0.033313
8/23/2019$98.00$0.075Put5000.620904 (+0.102789)-0.026471
8/23/2019$97.50$0.100Put000.67372 (+0.154247)-0.031414
8/23/2019$97.00$0.075Put000.661529 (+0.120757)-0.024749
8/23/2019$96.50$0.075Put000.683095 (+0.151122)-0.024102
8/23/2019$96.00$0.075Put010.705279 (+0.155132)-0.023554
8/23/2019$95.00$0.050Put1011 (-1)0.701189 (+0.148894)-0.016293
8/23/2019$94.00$0.050Put060.742779 (+0.135007)-0.015282
8/23/2019$93.00$0.050Put066 (+66)0.786529 (+0.175632)-0.01458
8/23/2019$92.00$0.050Put05 (+5)0.830477 (+0.181817)-0.013911
8/23/2019$91.00$0.050Put000.876569 (+0.214729)-0.013484
8/23/2019$90.00$0.050Put000.920319 (+0.349693)-0.012795
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/20/2019 by MarketBeat.com Staff

Featured Article: What is Cost of Capital?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel