$591.50
6.271.07%
À la fermeture: -
$591.50
0.000.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
United Rentals (NYSE:URI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de United Rentals à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour United Rentals..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid187
Ask195.8
volume0
Intrest0
Strike
400
400
Last Price0.6Apr 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest54
Last Price-
Change
-
Bid182
Ask190.8
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price176.4Apr 16, 2025
Change
00%
Bid177.7
Ask185.9
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid173
Ask180.9
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price166.4Apr 16, 2025
Change
00%
Bid168
Ask175.9
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid163
Ask171
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid158.4
Ask166
volume0
Intrest0
Strike
430
430
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest37
Last Price-
Change
-
Bid153
Ask161
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price138.8Apr 10, 2025
Change
00%
Bid148
Ask156.1
volume0
Intrest6
Strike
440
440
Last Price0.65Apr 16, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest4
Last Price149.4Apr 16, 2025
Change
00%
Bid143.1
Ask151.4
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid138.4
Ask146.3
volume0
Intrest0
Strike
450
450
Last Price1.01Apr 16, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Last Price-
Change
-
Bid133.3
Ask142
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid128.7
Ask136.5
volume0
Intrest0
Strike
460
460
Last Price5.9Apr 11, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest17
Last Price-
Change
-
Bid123.7
Ask132.7
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid118.8
Ask126.6
volume0
Intrest0
Strike
470
470
Last Price1.27Apr 15, 2025
Change
00%
Bid-
Ask4
volume0
Intrest16
Last Price94.6Apr 07, 2025
Change
00%
Bid113.9
Ask122.8
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price158.75Mar 06, 2025
Change
00%
Bid109
Ask118
volume0
Intrest1
Strike
480
480
Last Price2.5Apr 17, 2025
Change
0.052.04%
Bid-
Ask4.8
volume2
Intrest5
Last Price-
Change
-
Bid104.2
Ask112.2
volume0
Intrest0
Strike
485
485
Last Price1.67Apr 17, 2025
Change
1.8352.29%
Bid-
Ask4.8
volume3
Intrest4
Last Price-
Change
-
Bid99.5
Ask107.5
volume0
Intrest0
Strike
490
490
Last Price1.7Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid94.6
Ask102.9
volume0
Intrest0
Strike
495
495
Last Price2.9Apr 17, 2025
Change
0.319.66%
Bid-
Ask4.8
volume3
Intrest5
Last Price-
Change
-
Bid89.9
Ask98
volume0
Intrest0
Strike
500
500
Last Price3.94Apr 17, 2025
Change
0.266.19%
Bid0.1
Ask6.3
volume11
Intrest20
Last Price-
Change
-
Bid85.1
Ask92.7
volume0
Intrest0
Strike
505
505
Last Price3.04Apr 16, 2025
Change
00%
Bid0.05
Ask6.3
volume0
Intrest3
Last Price67.2Apr 07, 2025
Change
00%
Bid82.4
Ask88.6
volume0
Intrest1
Strike
510
510
Last Price2.87Apr 17, 2025
Change
3.5855.5%
Bid1.75
Ask6.3
volume4
Intrest23
Last Price63.3Apr 07, 2025
Change
00%
Bid76
Ask84
volume0
Intrest1
Strike
515
515
Last Price2.95Apr 17, 2025
Change
0.6518.06%
Bid0.45
Ask6.9
volume2
Intrest4
Last Price55.6Apr 07, 2025
Change
00%
Bid73.2
Ask79.6
volume0
Intrest5
Strike
520
520
Last Price22.2Apr 07, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest5
Last Price-
Change
-
Bid67
Ask75
volume0
Intrest0
Strike
525
525
Last Price9.1Apr 17, 2025
Change
2.924.17%
Bid1.55
Ask8
volume2
Intrest10
Last Price82.1Apr 15, 2025
Change
00%
Bid64.3
Ask70.4
volume0
Intrest5
Strike
530
530
Last Price4Apr 16, 2025
Change
00%
Bid2
Ask8.6
volume0
Intrest17
Last Price-
Change
-
Bid60
Ask66.4
volume0
Intrest0
Strike
535
535
Last Price35.2Apr 09, 2025
Change
00%
Bid2.6
Ask9.4
volume0
Intrest1
Last Price60.68Apr 17, 2025
Change
2.945.09%
Bid55.7
Ask62.2
volume1
Intrest2
Strike
540
540
Last Price7.2Apr 17, 2025
Change
1.820%
Bid2
Ask8.4
volume1
Intrest13
Last Price-
Change
-
Bid51.6
Ask57.9
volume0
Intrest0
Strike
545
545
Last Price6.56Apr 16, 2025
Change
00%
Bid3
Ask10.4
volume0
Intrest2
Last Price38.95Apr 07, 2025
Change
00%
Bid47.6
Ask54
volume0
Intrest2
Strike
550
550
Last Price8.6Apr 17, 2025
Change
0.11.15%
Bid5.1
Ask12.1
volume5
Intrest9
Last Price43.4Apr 16, 2025
Change
00%
Bid42
Ask50.9
volume0
Intrest1
Strike
555
555
Last Price9.65Apr 15, 2025
Change
00%
Bid5
Ask12.9
volume0
Intrest1
Last Price39.2Apr 16, 2025
Change
00%
Bid40
Ask46
volume0
Intrest4
Strike
560
560
Last Price9.65Apr 17, 2025
Change
5.536.3%
Bid6
Ask13.5
volume3
Intrest11
Last Price-
Change
-
Bid34.5
Ask43.2
volume0
Intrest0
Strike
565
565
Last Price11.9Apr 16, 2025
Change
00%
Bid10.8
Ask15.6
volume0
Intrest4
Last Price-
Change
-
Bid31
Ask40
volume0
Intrest0
Strike
570
570
Last Price13.1Apr 17, 2025
Change
6.0331.52%
Bid9.1
Ask16.7
volume1
Intrest22
Last Price-
Change
-
Bid27.1
Ask34.9
volume0
Intrest0
Strike
575
575
Last Price13.7Apr 16, 2025
Change
00%
Bid11.7
Ask18.5
volume0
Intrest2
Last Price-
Change
-
Bid24
Ask32
volume0
Intrest0
Strike
580
580
Last Price15.6Apr 16, 2025
Change
00%
Bid13
Ask20
volume0
Intrest13
Last Price31.79Apr 11, 2025
Change
00%
Bid23.2
Ask29.3
volume0
Intrest5
Strike
585
585
Last Price18.55Apr 17, 2025
Change
4.4519.35%
Bid16.4
Ask21.2
volume1
Intrest10
Last Price23.03Apr 17, 2025
Change
4.5116.38%
Bid18
Ask25.2
volume1
Intrest5
Strike
590
590
Last Price20.78Apr 17, 2025
Change
1.467.56%
Bid18.6
Ask24.2
volume3
Intrest20
Last Price25.7Apr 14, 2025
Change
00%
Bid19.1
Ask25.2
volume0
Intrest1
Strike
592.5
592.5
Last Price21.46Apr 17, 2025
Change
0.040.19%
Bid18.9
Ask25.3
volume1
Intrest1
Last Price20.4Apr 17, 2025
Change
9.2531.2%
Bid17.8
Ask23.7
volume1
Intrest5
Strike
595
595
Last Price24.4Apr 17, 2025
Change
9.828.65%
Bid21.7
Ask26.7
volume1
Intrest19
Last Price-
Change
-
Bid14
Ask22.4
volume0
Intrest0
Strike
597.5
597.5
Last Price23Apr 15, 2025
Change
00%
Bid20.1
Ask28.5
volume0
Intrest3
Last Price18.04Apr 17, 2025
Change
3.3615.7%
Bid17
Ask20.9
volume6
Intrest13
Strike
600
600
Last Price25.4Apr 17, 2025
Change
28.55%
Bid24.2
Ask29.1
volume2
Intrest14
Last Price15Apr 17, 2025
Change
937.5%
Bid14.1
Ask20
volume1
Intrest1
Strike
602.5
602.5
Last Price25.1Apr 15, 2025
Change
00%
Bid24.1
Ask30.3
volume0
Intrest2
Last Price15.37Apr 17, 2025
Change
1.8110.54%
Bid13.2
Ask18.8
volume3
Intrest4
Strike
605
605
Last Price-
Change
-
Bid24
Ask31.7
volume0
Intrest0
Last Price14.9Apr 17, 2025
Change
-
Bid11.8
Ask18.6
volume1
Intrest0
Strike
607.5
607.5
Last Price27.9Apr 15, 2025
Change
00%
Bid26.8
Ask33.1
volume0
Intrest1
Last Price16.6Apr 17, 2025
Change
2.4317.15%
Bid11.1
Ask16.8
volume30
Intrest9
Strike
610
610
Last Price32.7Apr 17, 2025
Change
25.643.91%
Bid27.2
Ask34.6
volume1
Intrest3
Last Price17.8Apr 15, 2025
Change
00%
Bid9.6
Ask15.7
volume0
Intrest2
Strike
612.5
612.5
Last Price-
Change
-
Bid29.7
Ask36.5
volume0
Intrest0
Last Price12.09Apr 17, 2025
Change
1.5915.14%
Bid8.6
Ask14.7
volume9
Intrest11
Strike
615
615
Last Price-
Change
-
Bid30
Ask38.2
volume0
Intrest0
Last Price18.38Apr 15, 2025
Change
00%
Bid7.9
Ask13.2
volume0
Intrest4
Strike
617.5
617.5
Last Price-
Change
-
Bid32.8
Ask39.8
volume0
Intrest0
Last Price10.72Apr 17, 2025
Change
4.9431.55%
Bid6.7
Ask12.7
volume4
Intrest30
Strike
620
620
Last Price43.3Apr 17, 2025
Change
0.671.52%
Bid34.4
Ask41.1
volume1
Intrest7
Last Price8.77Apr 17, 2025
Change
5.2337.36%
Bid5.1
Ask11.4
volume9
Intrest2
Strike
625
625
Last Price33.75Apr 15, 2025
Change
00%
Bid37
Ask44.8
volume0
Intrest1
Last Price6Apr 17, 2025
Change
0.172.92%
Bid3.8
Ask10.2
volume15
Intrest25
Strike
630
630
Last Price69.98Apr 04, 2025
Change
00%
Bid41.4
Ask48.4
volume0
Intrest2
Last Price5.5Apr 17, 2025
Change
0.11.85%
Bid2.2
Ask6.3
volume3
Intrest5
Strike
635
635
Last Price59.78Apr 10, 2025
Change
00%
Bid45.2
Ask52.2
volume0
Intrest4
Last Price3.99Apr 17, 2025
Change
2.9142.17%
Bid1.3
Ask7.3
volume1
Intrest6
Strike
640
640
Last Price95.07Apr 08, 2025
Change
00%
Bid49.9
Ask56.5
volume0
Intrest2
Last Price3.29Apr 17, 2025
Change
4.0154.93%
Bid0.05
Ask5
volume1
Intrest11
Strike
645
645
Last Price92Apr 07, 2025
Change
00%
Bid52.4
Ask60.5
volume0
Intrest1
Last Price4Apr 17, 2025
Change
0.511.11%
Bid-
Ask4.2
volume11
Intrest25
Strike
650
650
Last Price56Mar 12, 2025
Change
00%
Bid57.7
Ask64.8
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid61.1
Ask68.2
volume0
Intrest0
Last Price2Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
660
660
Last Price84Apr 09, 2025
Change
00%
Bid66
Ask73.9
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
665
665
Last Price66.6Apr 15, 2025
Change
00%
Bid70.3
Ask77.4
volume0
Intrest6
Last Price1.2Apr 17, 2025
Change
0.3723.57%
Bid0.5
Ask2.25
volume4
Intrest12
Strike
670
670
Last Price63Mar 21, 2025
Change
00%
Bid75
Ask82.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid80
Ask87.9
volume0
Intrest0
Last Price1.4Apr 15, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest5
Strike
680
680
Last Price72.06Apr 09, 2025
Change
00%
Bid85
Ask93.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid90.7
Ask97.7
volume0
Intrest0
Last Price3.47Apr 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4
Strike
690
690
Last Price61.12Mar 24, 2025
Change
00%
Bid95
Ask103.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid99
Ask108.7
volume0
Intrest0
Last Price0.35Apr 17, 2025
Change
4.1592.22%
Bid-
Ask2.25
volume1
Intrest11
Strike
700
700
Last Price130Apr 07, 2025
Change
00%
Bid104
Ask113.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid109
Ask118.4
volume0
Intrest0
Last Price6.16Mar 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest3
Strike
710
710
Last Price-
Change
-
Bid114
Ask122.5
volume0
Intrest0
Last Price1.65Apr 14, 2025
Change
00%
Bid-
Ask3
volume0
Intrest6
Strike
720
720
Last Price159.9Apr 07, 2025
Change
00%
Bid124
Ask133.9
volume0
Intrest0
Last Price0.5Apr 17, 2025
Change
-
Bid-
Ask2.7
volume1
Intrest0
Strike
730
730
Last Price-
Change
-
Bid134
Ask143.5
volume0
Intrest0
Last Price2.65Apr 08, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid144
Ask153.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid154
Ask163.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
760
760
Last Price201Apr 07, 2025
Change
00%
Bid164
Ask173.5
volume0
Intrest0
Last Price5.2Mar 10, 2025
Change
00%
Bid-
Ask3
volume0
Intrest2
Strike
770
770
Last Price-
Change
-
Bid174
Ask183.4
volume0
Intrest0
Last Price2.45Apr 08, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid184
Ask193.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid194
Ask203.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid204
Ask212.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid214.1
Ask223.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid224
Ask233.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
830
830
Last Price271Apr 07, 2025
Change
00%
Bid234
Ask243.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid244
Ask253.5
volume0
Intrest0
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Strike
850
850
Last Price-
Change
-
Bid254
Ask263.5
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
860
860
Last Price-
Change
-
Bid264
Ask273.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid274
Ask283
volume0
Intrest0
Last Price0.15Apr 08, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid284
Ask293.5
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Strike
890
890
Last Price-
Change
-
Bid294
Ask303.5
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest8
Strike
900
900
Last Price-
Change
-
Bid304
Ask313.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid314.1
Ask323.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid324
Ask333.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid334
Ask343.5
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest30
Strike
940
940
Last Price-
Change
-
Bid344.1
Ask353.5
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest56
Strike
950
950
Last Price-
Change
-
Bid354
Ask363.5
volume0
Intrest0