$856.98
-16.19-1.85%
À la fermeture: -
$856.98
00.00%
Après les heures de négociation: Nov 27, 4:25 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
-
Bid442
Ask452
volume0
Intrest0
Strike
410
410
Last Price0.3Nov 04, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid432
Ask442
volume0
Intrest0
Strike
420
420
Last Price0.35Nov 04, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Last Price-
Change
-
Bid422
Ask432
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid412
Ask422
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid402
Ask412
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid392
Ask402
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid382
Ask392
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid372
Ask382
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid362
Ask372
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid352
Ask362
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid342
Ask352
volume0
Intrest0
Strike
510
510
Last Price2.18Oct 30, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid332
Ask342
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid322
Ask332
volume0
Intrest0
Strike
530
530
Last Price0.64Nov 05, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid312
Ask322
volume0
Intrest0
Strike
540
540
Last Price0.3Nov 01, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Last Price-
Change
-
Bid302
Ask312
volume0
Intrest0
Strike
550
550
Last Price1.64Oct 30, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid292
Ask302
volume0
Intrest0
Strike
560
560
Last Price1.25Oct 30, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest3
Last Price-
Change
-
Bid282
Ask292
volume0
Intrest0
Strike
570
570
Last Price1.28Oct 30, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid272
Ask282
volume0
Intrest0
Strike
580
580
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Last Price-
Change
-
Bid262
Ask272
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid252
Ask262
volume0
Intrest0
Strike
600
600
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Last Price-
Change
-
Bid242
Ask252
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid232
Ask242
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid222
Ask232
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid212
Ask222
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid202
Ask212
volume0
Intrest0
Strike
650
650
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid192
Ask202
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid182
Ask192
volume0
Intrest0
Strike
670
670
Last Price0.85Nov 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price201Nov 06, 2024
Change
00%
Bid173
Ask181
volume0
Intrest1
Strike
680
680
Last Price0.15Nov 13, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid162
Ask172
volume0
Intrest0
Strike
690
690
Last Price3.6Nov 01, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest6
Last Price149.4Oct 14, 2024
Change
00%
Bid153
Ask161
volume0
Intrest1
Strike
700
700
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid147
Ask157
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price129.5Oct 21, 2024
Change
00%
Bid143
Ask151
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid137
Ask147
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price156.59Nov 08, 2024
Change
00%
Bid133
Ask141
volume0
Intrest2
Strike
720
720
Last Price1.25Nov 08, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest2
Last Price-
Change
-
Bid127
Ask137
volume0
Intrest0
Strike
725
725
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid122.5
Ask129.6
volume0
Intrest0
Strike
730
730
Last Price0.56Nov 19, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest8
Last Price-
Change
-
Bid118
Ask126
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid112.7
Ask121
volume0
Intrest0
Strike
740
740
Last Price2Nov 06, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest6
Last Price-
Change
-
Bid108
Ask116
volume0
Intrest0
Strike
745
745
Last Price0.68Nov 18, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest2
Last Price-
Change
-
Bid103.5
Ask111
volume0
Intrest0
Strike
750
750
Last Price0.95Nov 12, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Last Price-
Change
-
Bid98.2
Ask105.9
volume0
Intrest0
Strike
755
755
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid94
Ask100.9
volume0
Intrest0
Strike
760
760
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest18
Last Price-
Change
-
Bid88.5
Ask96
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid83
Ask91
volume0
Intrest0
Strike
770
770
Last Price19.5Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid78.2
Ask86
volume0
Intrest0
Strike
775
775
Last Price0.7Nov 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid73.4
Ask81
volume0
Intrest0
Strike
780
780
Last Price0.13Nov 25, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest77
Last Price-
Change
-
Bid68.7
Ask74.7
volume0
Intrest0
Strike
785
785
Last Price0.5Nov 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price69.1Oct 18, 2024
Change
00%
Bid63.4
Ask71.7
volume0
Intrest1
Strike
790
790
Last Price0.18Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid59.3
Ask66.6
volume0
Intrest0
Strike
795
795
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price69.09Nov 25, 2024
Change
00%
Bid54.6
Ask61.5
volume0
Intrest4
Strike
800
800
Last Price0.03Nov 27, 2024
Change
0.0240%
Bid-
Ask1.55
volume2
Intrest12
Last Price-
Change
-
Bid48.3
Ask56.7
volume0
Intrest0
Strike
805
805
Last Price1.3Nov 22, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest2
Last Price-
Change
-
Bid45.8
Ask54
volume0
Intrest0
Strike
807.5
807.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price54.08Nov 26, 2024
Change
00%
Bid44.4
Ask49.5
volume0
Intrest7
Strike
810
810
Last Price0.4Nov 25, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest42
Last Price-
Change
-
Bid41.4
Ask48.8
volume0
Intrest0
Strike
812.5
812.5
Last Price2.05Nov 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price54Nov 27, 2024
Change
5.912.27%
Bid39
Ask46.7
volume1
Intrest1
Strike
815
815
Last Price0.5Nov 25, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest35
Last Price-
Change
-
Bid37
Ask44
volume0
Intrest0
Strike
817.5
817.5
Last Price0.1Nov 27, 2024
Change
0.266.67%
Bid-
Ask4.3
volume2
Intrest11
Last Price22Nov 21, 2024
Change
00%
Bid34.4
Ask40.2
volume0
Intrest10
Strike
820
820
Last Price0.1Nov 27, 2024
Change
0.2571.43%
Bid-
Ask4.3
volume10
Intrest36
Last Price-
Change
-
Bid31.3
Ask38.9
volume0
Intrest0
Strike
822.5
822.5
Last Price0.3Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest51
Last Price27.7Nov 22, 2024
Change
00%
Bid29.7
Ask35.1
volume0
Intrest3
Strike
825
825
Last Price1.43Nov 27, 2024
Change
1.03257.5%
Bid-
Ask2.2
volume2
Intrest16
Last Price-
Change
-
Bid26.6
Ask33.8
volume0
Intrest0
Strike
827.5
827.5
Last Price0.45Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price37.2Nov 25, 2024
Change
00%
Bid25.1
Ask31.3
volume0
Intrest18
Strike
830
830
Last Price1.38Nov 27, 2024
Change
0.4345.26%
Bid-
Ask2.3
volume1
Intrest14
Last Price-
Change
-
Bid21.8
Ask29
volume0
Intrest0
Strike
832.5
832.5
Last Price0.7Nov 25, 2024
Change
00%
Bid-
Ask2.85
volume0
Intrest1
Last Price23.98Nov 26, 2024
Change
00%
Bid20.2
Ask25.6
volume0
Intrest3
Strike
835
835
Last Price0.15Nov 27, 2024
Change
0.6581.25%
Bid-
Ask0.95
volume70
Intrest68
Last Price35.1Nov 27, 2024
Change
15.1275.68%
Bid15.6
Ask20.9
volume1
Intrest21
Strike
840
840
Last Price0.5Nov 27, 2024
Change
0.8161.83%
Bid0.05
Ask1.3
volume1
Intrest15
Last Price16.65Nov 26, 2024
Change
00%
Bid11.7
Ask17
volume0
Intrest17
Strike
845
845
Last Price0.81Nov 27, 2024
Change
1.0857.14%
Bid0.15
Ask1.45
volume67
Intrest11
Last Price26.91Nov 27, 2024
Change
1.917.64%
Bid6.3
Ask13
volume1
Intrest49
Strike
850
850
Last Price1.46Nov 27, 2024
Change
2.8365.97%
Bid0.4
Ask5.7
volume15
Intrest6
Last Price6.3Nov 22, 2024
Change
00%
Bid3.8
Ask8.7
volume0
Intrest6
Strike
855
855
Last Price2.33Nov 27, 2024
Change
0.5519.1%
Bid1
Ask4.9
volume11
Intrest17
Last Price3.3Nov 27, 2024
Change
12.779.38%
Bid2.15
Ask4.3
volume7
Intrest31
Strike
860
860
Last Price4.46Nov 27, 2024
Change
0.7915.05%
Bid2.4
Ask8.3
volume12
Intrest12
Last Price5.9Nov 27, 2024
Change
4.141%
Bid0.8
Ask6.4
volume1
Intrest22
Strike
865
865
Last Price8.45Nov 25, 2024
Change
00%
Bid5.7
Ask11
volume0
Intrest3
Last Price7Nov 25, 2024
Change
00%
Bid0.45
Ask4.6
volume0
Intrest8
Strike
867.5
867.5
Last Price10Nov 27, 2024
Change
-
Bid7.5
Ask13.5
volume2
Intrest0
Last Price2.04Nov 27, 2024
Change
7.277.92%
Bid0.45
Ask2
volume3
Intrest48
Strike
870
870
Last Price6.72Nov 27, 2024
Change
2.6828.51%
Bid9.6
Ask15.5
volume1
Intrest19
Last Price2.9Nov 27, 2024
Change
6.167.78%
Bid0.15
Ask4.7
volume1
Intrest11
Strike
872.5
872.5
Last Price15.4Nov 27, 2024
Change
1.410%
Bid12.4
Ask18.5
volume1
Intrest1
Last Price1.15Nov 27, 2024
Change
1.9262.54%
Bid0.1
Ask4.3
volume35
Intrest56
Strike
875
875
Last Price11.2Nov 27, 2024
Change
44.3979.85%
Bid14.6
Ask19.9
volume4
Intrest8
Last Price0.79Nov 27, 2024
Change
6.0188.38%
Bid0.05
Ask1.9
volume5
Intrest13
Strike
877.5
877.5
Last Price-
Change
-
Bid17.7
Ask22.4
volume0
Intrest0
Last Price0.8Nov 27, 2024
Change
2.475%
Bid0.05
Ask0.9
volume20
Intrest65
Strike
880
880
Last Price45.15Nov 15, 2024
Change
00%
Bid19
Ask25.9
volume0
Intrest2
Last Price4.55Nov 25, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest5
Strike
882.5
882.5
Last Price30.1Nov 12, 2024
Change
00%
Bid21.8
Ask28.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Strike
885
885
Last Price21.6Nov 11, 2024
Change
00%
Bid24.4
Ask31.1
volume0
Intrest1
Last Price3.3Nov 25, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest29
Strike
887.5
887.5
Last Price-
Change
-
Bid26.4
Ask33.8
volume0
Intrest0
Last Price0.95Nov 26, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest9
Strike
890
890
Last Price59.18Nov 18, 2024
Change
00%
Bid29.1
Ask36.5
volume0
Intrest1
Last Price2.3Nov 25, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
892.5
892.5
Last Price-
Change
-
Bid31.6
Ask39
volume0
Intrest0
Last Price1.75Nov 25, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
895
895
Last Price-
Change
-
Bid34.1
Ask40.8
volume0
Intrest0
Last Price0.1Nov 27, 2024
Change
0.9590.48%
Bid-
Ask4.3
volume36
Intrest171
Strike
900
900
Last Price-
Change
-
Bid39
Ask46.7
volume0
Intrest0
Last Price0.61Nov 27, 2024
Change
0.068.96%
Bid-
Ask2.45
volume37
Intrest14
Strike
905
905
Last Price41.45Nov 13, 2024
Change
00%
Bid45
Ask51.9
volume0
Intrest0
Last Price0.55Nov 27, 2024
Change
0.0714.58%
Bid-
Ask2.35
volume1
Intrest3
Strike
910
910
Last Price-
Change
-
Bid49
Ask56.2
volume0
Intrest0
Last Price0.2Nov 25, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest10
Strike
915
915
Last Price-
Change
-
Bid54
Ask61.9
volume0
Intrest0
Last Price0.34Nov 27, 2024
Change
0.1470%
Bid-
Ask3.4
volume4
Intrest11
Strike
920
920
Last Price-
Change
-
Bid59.1
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
925
925
Last Price-
Change
-
Bid64.1
Ask71
volume0
Intrest0
Last Price0.1Nov 27, 2024
Change
5.2598.13%
Bid-
Ask1.6
volume2
Intrest2
Strike
930
930
Last Price-
Change
-
Bid69
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
935
935
Last Price-
Change
-
Bid74
Ask80.8
volume0
Intrest0
Last Price0.1Nov 27, 2024
Change
2.5796.25%
Bid-
Ask0.35
volume26
Intrest6
Strike
940
940
Last Price-
Change
-
Bid79
Ask87.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
945
945
Last Price-
Change
-
Bid84
Ask91.2
volume0
Intrest0
Last Price4.3Nov 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
950
950
Last Price96.5Nov 14, 2024
Change
00%
Bid89.1
Ask96.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
955
955
Last Price-
Change
-
Bid94.1
Ask102.7
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest24
Strike
960
960
Last Price-
Change
-
Bid99
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
965
965
Last Price-
Change
-
Bid104
Ask111.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid109
Ask116.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
975
975
Last Price-
Change
-
Bid114
Ask122.7
volume0
Intrest0
Last Price1.79Oct 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid120
Ask127.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid128.1
Ask138
volume0
Intrest0
Last Price1.9Nov 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1000
1000
Last Price-
Change
-
Bid138.1
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
1010
1010
Last Price-
Change
-
Bid148.1
Ask158
volume0
Intrest0
Last Price1Nov 06, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Strike
1020
1020
Last Price-
Change
-
Bid158.1
Ask168
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid178.1
Ask188
volume0
Intrest0
Last Price0.55Oct 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1060
1060
Last Price-
Change
-
Bid198.1
Ask208
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest43
Strike
1080
1080
Last Price-
Change
-
Bid218.1
Ask228
volume0
Intrest0