Log in

NYSE:URIUnited Rentals Options Chain and Prices

$157.15
+4.95 (+3.25 %)
(As of 07/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$149.64
Now: $157.15
$157.72
50-Day Range
$130.56
MA: $147.55
$161.36
52-Week Range
$58.85
Now: $157.15
$170.04
Volume949,100 shs
Average Volume1.59 million shs
Market Capitalization$11.32 billion
P/E Ratio10.24
Dividend YieldN/A
Beta2.28

Options Chain

United Rentals (NYSE:URI) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$220.00$0.000Call0000
(+0)
0.00
7/17/2020$210.00$0.000Call0000
(+0)
0.00
7/17/2020$200.00$0.000Call000243
(+0)
0.00
7/17/2020$195.00$0.000Call0007
(+0)
0.00
7/17/2020$190.00$0.000Call50067
(+0)
1.142310.01
7/17/2020$185.00$0.000Call00019
(+0)
0.00
7/17/2020$180.00$0.025Call514142
(+2)
0.621349
(-0.112418)
0.0086164
7/17/2020$177.50$0.000Call0000
(+0)
0.00
7/17/2020$175.00$0.125Call303171
(+0)
0.644875
(-0.105711)
0.0350811
7/17/2020$172.50$0.000Call1012
(+2)
0.497144
(-0.177595)
0.01
7/17/2020$170.00$0.000Call19112186
(-1)
0.559127
(-0.076807)
0.06
7/17/2020$167.50$0.460Call131118
(+11)
0.577869
(-0.075508)
0.1167925
7/17/2020$165.00$0.735Call14529109652
(+24)
0.560154
(-0.093947)
0.17505931
7/17/2020$162.50$1.185Call25671184252
(+64)
0.547898
(-0.032499)
0.25816230
7/17/2020$160.00$2.080Call317120164777
(+164)
0.577451
(-0.02841)
0.375607171
7/17/2020$157.50$3.085Call22053162198
(+19)
0.572392
(+0.017244)
0.49328852
7/17/2020$155.00$4.325Call45123251
(+40)
0.55505
(-0.004223)
0.61753821
7/17/2020$152.50$6.025Call16150122
(+13)
0.566547
(+0.008927)
0.7292566
7/17/2020$150.00$8.650Call710618
(+1)
0.743073
(+0.120701)
0.7657693
7/17/2020$149.00$9.575Call00065
(-3)
0.783154
(+0.147487)
0.7839580
7/17/2020$148.00$10.575Call55072
(+4)
0.839621
(+0.200779)
0.7956571
7/17/2020$147.00$11.325Call00025
(+0)
0.829819
(+0.208168)
0.8225670
7/17/2020$146.00$12.325Call00011
(+0)
0.882915
(+0.111619)
0.8313460
7/17/2020$145.00$13.725Call29203212
(-6)
1.04524
(+0.337236)
0.8150326
7/17/2020$144.00$14.600Call3034
(+0)
1.06645
(+0.418027)
0.8295123
7/17/2020$143.00$14.975Call0007
(+0)
0.926477
(+0.07609)
0.8780760
7/17/2020$142.00$15.925Call0001
(+0)
0.956763
(+0.135741)
0.8872710
7/17/2020$141.00$17.100Call0002
(+1)
1.06784
(+0.156771)
0.8787180
7/17/2020$140.00$17.250Call20001122
(+0)
0.670411
(-0.238123)
0.9733051
7/17/2020$139.00$18.075Call0000
(+0)
0
7/17/2020$138.00$18.950Call0000
(+0)
0.01.00
7/17/2020$137.00$19.950Call0001
(+0)
0
7/17/2020$136.00$21.225Call0001
(+0)
0.774427
(-0.092578)
0.9818690
7/17/2020$135.00$22.925Call1001025
(+0)
1.2892
(+0.254611)
0.9128231
7/17/2020$134.00$23.125Call0000
(+0)
0
7/17/2020$130.00$26.275Call3001623
(-2)
0.01.02
7/17/2020$125.00$32.575Call00019
(+0)
1.54823
(+0.081502)
0.955520
7/17/2020$120.00$37.775Call238225131588
(-786)
1.9206
(+0.355169)
0.94908729
7/17/2020$115.00$42.325Call0003
(+0)
1.71703
(+0.069038)
0.9814150
7/17/2020$110.00$46.825Call00011
(+0)
0
7/17/2020$105.00$51.750Call0003
(+0)
0
7/17/2020$100.00$56.750Call00011
(+0)
0
7/17/2020$95.00$61.750Call0000
(+0)
0
7/17/2020$90.00$66.750Call0002
(+0)
0
7/17/2020$85.00$71.750Call0000
(+0)
0
7/17/2020$80.00$76.750Call0001
(+0)
0
7/17/2020$75.00$81.750Call0000
(+0)
0
7/17/2020$70.00$86.750Call0000
(+0)
0
7/17/2020$65.00$91.750Call0000
(-1)
0
7/17/2020$60.00$96.750Call0000
(+0)
0
7/17/2020$55.00$101.750Call0000
(+0)
0
7/17/2020$220.00$63.250Put0000
(+0)
2.02035-0.9631620
7/17/2020$210.00$53.250Put0000
(+0)
1.78339-0.9594610
7/17/2020$200.00$43.250Put0000
(+0)
1.52953-0.9541390
7/17/2020$195.00$38.225Put0000
(+0)
1.38232-0.952850
7/17/2020$190.00$33.225Put0000
(+0)
1.2462-0.948740
7/17/2020$185.00$28.100Put0005
(+0)
1.02779-0.9576320
7/17/2020$180.00$23.275Put0000
(+0)
0.996544-0.9304930
7/17/2020$177.50$20.550Put0000
(+0)
0.778622-0.9558130
7/17/2020$175.00$18.025Put0000
(+0)
0.688395-0.9560660
7/17/2020$172.50$15.625Put0000
(+0)
0.677472-0.9339610
7/17/2020$170.00$13.450Put5007
(+5)
0.722544-0.8795145
7/17/2020$167.50$11.200Put0001
(+0)
0.699194
(+0.198833)
-0.8361820
7/17/2020$165.00$9.375Put00016
(+0)
0.756138
(-0.106974)
-0.7535870
7/17/2020$162.50$6.400Put0000
(+0)
0.521408
(-0.095372)
-0.755890
7/17/2020$160.00$4.850Put601272
(+5)
0.566016
(-0.055077)
-0.6289466
7/17/2020$157.50$3.450Put413115
(+2)
0.576031
(+0.103846)
-0.5064274
7/17/2020$155.00$2.290Put512724170
(-7)
0.573638
(+0.023583)
-0.38514420
7/17/2020$152.50$1.485Put1616036
(+5)
0.585602
(-0.013226)
-0.2770368
7/17/2020$150.00$1.050Put14111934
(-6)
0.635801
(+0.028381)
-0.2003973
7/17/2020$149.00$0.845Put51411
(+0)
0.631378
(+0.015574)
-0.1687933
7/17/2020$148.00$0.785Put1601527
(+0)
0.666534
(+0.049949)
-0.1523854
7/17/2020$147.00$0.680Put2002037
(+11)
0.689581
(+0.099167)
-0.1329276
7/17/2020$146.00$0.660Put1601623
(+0)
0.733331-0.123571
7/17/2020$145.00$0.545Put17610934
(-145)
0.730314
(+0.047559)
-0.10513312
7/17/2020$144.00$0.640Put100505072
(+49)
0.813231
(+0.171435)
-0.10953513
7/17/2020$143.00$0.305Put121114
(+0)
0.718219
(+0.083845)
-0.0658223
7/17/2020$142.00$0.415Put10135
(+1)
0.808984
(+0.117361)
-0.0764481
7/17/2020$141.00$0.300Put21165
(+49)
0.795703
(+0.08386)
-0.0593172
7/17/2020$140.00$0.280Put7201162
(-5)
0.819862
(+0.136634)
-0.0542052
7/17/2020$139.00$0.000Put000198
(-1)
0.00
7/17/2020$138.00$0.000Put00054
(+25)
0.00
7/17/2020$137.00$0.000Put00029
(+0)
0.00
7/17/2020$136.00$0.000Put0009
(+0)
0.00
7/17/2020$135.00$0.000Put245191075
(+27)
0.960811
(+0.168109)
0.03
7/17/2020$134.00$0.000Put00057
(+0)
0.00
7/17/2020$130.00$0.000Put11082410
(-11)
1.04321
(+0.145893)
0.09
7/17/2020$125.00$0.000Put202123
(+0)
1.1275
(-0.008612)
0.02
7/17/2020$120.00$0.030Put904137
(-5)
1.20799
(-0.201105)
-0.0052325
7/17/2020$115.00$0.100Put1000151
(-1)
1.60399
(+0.34226)
-0.0118711
7/17/2020$110.00$0.080Put1751163
(-6)
1.75737
(+0.255666)
-0.008935
7/17/2020$105.00$0.000Put00017
(+3)
0.00
7/17/2020$100.00$0.000Put260667
(+0)
1.960680.03
7/17/2020$95.00$0.000Put00077
(+0)
0.00
7/17/2020$90.00$0.000Put00027
(+0)
0.00
7/17/2020$85.00$0.000Put00015
(+0)
0.00
7/17/2020$80.00$0.000Put0003
(+0)
0.00
7/17/2020$75.00$0.000Put0000
(+0)
0.00
7/17/2020$70.00$0.000Put0007
(+0)
0.00
7/17/2020$65.00$0.000Put0000
(+0)
0.00
7/17/2020$60.00$0.000Put0000
(+0)
0.00
7/17/2020$55.00$0.000Put00033
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/15/2020 by MarketBeat.com Staff

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.