Cboe Global Markets

URI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

United Rentals, Inc. (uri)

2025-04-14 12:01:39 ET (Delayed)
Bid: 
583.38
Ask: 
584.96
Vol: 
509,548
Last: 
584.75
Change: 
+1.85 (+0.3174%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 570.000
0
+0
20.3
24.2
0
0.63
0.6691
0.0097
0
URI 575.000
35.2
+0
17
24.5
0
0.69
0.6201
0.0104
36
URI 580.000
20.65
-0.45
15.4
21.5
2
0.73
0.5673
0.011
24
URI 585.000
17.9
+0
11.5
19
0
0.7
0.5115
0.0114
19
URI 590.000
12.8
-3.1
9.1
16.9
17
0.7
0.4538
0.0115
107
URI 595.000
12.88
+0
6
13.8
0
0.65
0.3954
0.0114
12
Thu Apr 17 2025
Strike
URI 570.000
URI 575.000
URI 580.000
URI 585.000
URI 590.000
URI 595.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 570.000
14.91
+0
6
9.5
0
0.65
-0.3345
0.0099
4
URI 575.000
9.32
-6.28
8.1
15.6
1
0.75
-0.3842
0.0106
19
URI 580.000
10.92
-7.48
10
17.9
3
0.75
-0.4377
0.0112
101
URI 585.000
24.12
+0
12.1
16.4
0
0.65
-0.4943
0.0116
7
URI 590.000
22
+0
14.5
21.7
0
0.7
-0.5531
0.0117
41
URI 595.000
57
+0
17.1
24.9
0
0.69
-0.6125
0.0116
0
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 570.000
0
+0
33
40.4
0
0.69
0.6133
0.0055
0
URI 575.000
0
+0
30
37.6
0
0.7
0.5854
0.0057
0
URI 580.000
0
+0
29.1
34.7
0
0.71
0.5565
0.0059
0
URI 585.000
31.79
+0
24.4
32.1
0
0.69
0.5268
0.006
5
URI 590.000
27.8
-1.1
23.3
29.6
2
0.7
0.4963
0.0061
2
URI 592.500
25.7
-1.9
20.1
28.6
1
0.67
0.4809
0.0061
0
Fri Apr 25 2025
Strike
URI 570.000
URI 575.000
URI 580.000
URI 585.000
URI 590.000
URI 592.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URI 570.000
50.5
+0
18.1
25.5
0
0.72
-0.39
0.0056
21
URI 575.000
30.1
+0
20.1
27
0
0.7
-0.4181
0.0058
1
URI 580.000
22.7
-7.8
24.3
29.8
1
0.73
-0.4472
0.0059
3
URI 585.000
25.2
-7.35
24.2
32.4
1
0.7
-0.4773
0.006
8
URI 590.000
33.4
+0
27
34.8
0
0.69
-0.508
0.0061
19
URI 592.500
0
+0
28.3
36
0
0.69
-0.5236
0.0062
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.