$722.64
11.71.65%
al cierre: -
$722.64
0.00050.00%
After hour: Dec 20, 4:00 PM EDT
Comments
Loading...
United Rentals (NYSE:URI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de United Rentals a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price436.8Nov 26, 2024
Change
00%
Bid288
Ask297
volume0
Intrest5
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid278
Ask287
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid268
Ask277
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid258
Ask267
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid248
Ask257
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid238
Ask247
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid228
Ask237
volume0
Intrest0
Strike
490
490
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid218
Ask227
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid208
Ask217
volume0
Intrest0
Strike
510
510
Last Price0.25Nov 11, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Last Price-
Change
-
Bid198
Ask207
volume0
Intrest0
Strike
520
520
Last Price0.26Nov 12, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Last Price-
Change
-
Bid188
Ask197
volume0
Intrest0
Strike
530
530
Last Price0.27Dec 10, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Last Price-
Change
-
Bid178
Ask187
volume0
Intrest0
Strike
540
540
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest34
Last Price-
Change
-
Bid168
Ask177
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid159.3
Ask166
volume0
Intrest0
Strike
560
560
Last Price0.26Nov 15, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Last Price-
Change
-
Bid148.4
Ask155.9
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid138
Ask145.6
volume0
Intrest0
Strike
580
580
Last Price0.15Dec 20, 2024
Change
-
Bid-
Ask2.8
volume5
Intrest0
Last Price-
Change
-
Bid128
Ask135.7
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid118
Ask127
volume0
Intrest0
Strike
600
600
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask2.95
volume0
Intrest2
Last Price-
Change
-
Bid108.1
Ask117
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price-
Change
-
Bid104.6
Ask110.6
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid98.2
Ask107
volume0
Intrest0
Strike
620
620
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask3.1
volume0
Intrest4
Last Price-
Change
-
Bid93.2
Ask101.8
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid88
Ask97
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid83.3
Ask90.6
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid78.4
Ask86.3
volume0
Intrest0
Strike
640
640
Last Price0.2Dec 16, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest4
Last Price-
Change
-
Bid73.4
Ask80.9
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid69.9
Ask75.4
volume0
Intrest0
Strike
650
650
Last Price0.65Dec 20, 2024
Change
0.3535%
Bid0.05
Ask1.45
volume77
Intrest13
Last Price-
Change
-
Bid64.9
Ask71
volume0
Intrest0
Strike
655
655
Last Price0.45Dec 20, 2024
Change
-
Bid0.1
Ask1.65
volume2
Intrest0
Last Price97.59Dec 17, 2024
Change
00%
Bid59
Ask66
volume0
Intrest1
Strike
660
660
Last Price1.29Dec 20, 2024
Change
-
Bid0.15
Ask1.65
volume10
Intrest0
Last Price-
Change
-
Bid55.4
Ask61.4
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid0.2
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid49.5
Ask56.5
volume0
Intrest0
Strike
670
670
Last Price0.3Dec 13, 2024
Change
00%
Bid0.25
Ask2.5
volume0
Intrest5
Last Price-
Change
-
Bid45.5
Ask50.5
volume0
Intrest0
Strike
675
675
Last Price1.1Dec 20, 2024
Change
-
Bid0.35
Ask3.2
volume1
Intrest0
Last Price35Dec 20, 2024
Change
-
Bid40.3
Ask46.9
volume3
Intrest0
Strike
680
680
Last Price1.8Dec 20, 2024
Change
-
Bid1
Ask2.25
volume19
Intrest0
Last Price-
Change
-
Bid36.2
Ask43.8
volume0
Intrest0
Strike
685
685
Last Price1.6Dec 20, 2024
Change
2.2558.44%
Bid1.55
Ask3.9
volume24
Intrest10
Last Price26Dec 20, 2024
Change
-
Bid31.2
Ask36.9
volume4
Intrest0
Strike
690
690
Last Price2.4Dec 20, 2024
Change
2.450%
Bid0.85
Ask3.5
volume17
Intrest10
Last Price-
Change
-
Bid26
Ask34.3
volume0
Intrest0
Strike
695
695
Last Price3.96Dec 20, 2024
Change
1.7931.13%
Bid1.35
Ask3.7
volume10
Intrest3
Last Price24.7Dec 19, 2024
Change
00%
Bid22.2
Ask30.1
volume0
Intrest22
Strike
700
700
Last Price4.1Dec 20, 2024
Change
1.931.67%
Bid3.3
Ask6.7
volume5
Intrest6
Last Price16.27Dec 20, 2024
Change
3.9519.54%
Bid20.1
Ask24.3
volume4
Intrest4
Strike
705
705
Last Price6.7Dec 20, 2024
Change
-
Bid4.6
Ask5.8
volume14
Intrest0
Last Price18.77Dec 20, 2024
Change
1.387.94%
Bid16.8
Ask20.9
volume6
Intrest5
Strike
710
710
Last Price5.15Dec 20, 2024
Change
7.7560.08%
Bid3.1
Ask7.6
volume11
Intrest8
Last Price-
Change
-
Bid13
Ask18.1
volume0
Intrest0
Strike
715
715
Last Price10.3Dec 20, 2024
Change
1.915.57%
Bid4.6
Ask10.5
volume35
Intrest13
Last Price13.01Dec 20, 2024
Change
-
Bid11.9
Ask15.4
volume6
Intrest0
Strike
720
720
Last Price9.02Dec 20, 2024
Change
2.9824.83%
Bid7.1
Ask12.7
volume7
Intrest3
Last Price9.6Dec 20, 2024
Change
0.222.24%
Bid6.8
Ask14
volume1
Intrest1
Strike
725
725
Last Price14.4Dec 20, 2024
Change
8.58147.42%
Bid10.5
Ask15.2
volume26
Intrest3
Last Price7.91Dec 19, 2024
Change
00%
Bid7.3
Ask10.1
volume0
Intrest5
Strike
730
730
Last Price13.7Dec 20, 2024
Change
9.841.7%
Bid12.7
Ask18
volume5
Intrest20
Last Price4.12Dec 20, 2024
Change
0.8817.6%
Bid5.3
Ask7.6
volume1
Intrest5
Strike
735
735
Last Price16.84Dec 20, 2024
Change
2.0413.78%
Bid16.9
Ask21.1
volume2
Intrest2
Last Price4.35Dec 20, 2024
Change
0.255.43%
Bid1.05
Ask5.5
volume12
Intrest1
Strike
740
740
Last Price22.4Dec 20, 2024
Change
3.3717.71%
Bid21
Ask24.6
volume1
Intrest11
Last Price2.75Dec 20, 2024
Change
9.2177.01%
Bid2.5
Ask5.6
volume6
Intrest2
Strike
745
745
Last Price17.48Dec 18, 2024
Change
00%
Bid23
Ask30
volume0
Intrest3
Last Price2.46Dec 20, 2024
Change
7.3474.9%
Bid0.5
Ask3.9
volume9
Intrest8
Strike
750
750
Last Price37.5Dec 19, 2024
Change
00%
Bid27
Ask34
volume0
Intrest19
Last Price1.4Dec 20, 2024
Change
15.191.52%
Bid1.1
Ask2.4
volume6
Intrest1
Strike
755
755
Last Price40.76Dec 19, 2024
Change
00%
Bid31.5
Ask38.4
volume0
Intrest16
Last Price1.05Dec 20, 2024
Change
1.457.14%
Bid0.25
Ask2.9
volume8
Intrest3
Strike
760
760
Last Price36.7Dec 20, 2024
Change
8.5818.95%
Bid35.9
Ask43
volume3
Intrest23
Last Price1.4Dec 19, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest4
Strike
765
765
Last Price20Dec 17, 2024
Change
00%
Bid41.1
Ask47.6
volume0
Intrest9
Last Price6.4Dec 18, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest7
Strike
770
770
Last Price19.78Dec 18, 2024
Change
00%
Bid46.1
Ask51.3
volume0
Intrest20
Last Price1.81Dec 19, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest30
Strike
775
775
Last Price51.85Dec 18, 2024
Change
00%
Bid50.5
Ask56.2
volume0
Intrest6
Last Price1.04Dec 20, 2024
Change
14.6393.36%
Bid-
Ask1
volume1
Intrest6
Strike
780
780
Last Price16.56Dec 16, 2024
Change
00%
Bid55.8
Ask61.6
volume0
Intrest7
Last Price0.05Dec 20, 2024
Change
0.3587.5%
Bid0.05
Ask1.15
volume51
Intrest110
Strike
785
785
Last Price70.27Dec 20, 2024
Change
40.33134.7%
Bid60.4
Ask67.9
volume5
Intrest30
Last Price1.5Dec 18, 2024
Change
00%
Bid-
Ask2
volume0
Intrest56
Strike
790
790
Last Price80.85Dec 20, 2024
Change
44.35121.51%
Bid64.2
Ask71.1
volume6
Intrest12
Last Price3.5Dec 17, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest1
Strike
792.5
792.5
Last Price40.27Dec 17, 2024
Change
00%
Bid67.1
Ask75
volume0
Intrest20
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
795
795
Last Price78.6Dec 19, 2024
Change
00%
Bid68.5
Ask76.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
797.5
797.5
Last Price44.14Dec 17, 2024
Change
00%
Bid73
Ask80
volume0
Intrest5
Last Price0.85Dec 20, 2024
Change
0.55183.33%
Bid0.05
Ask1
volume2
Intrest15
Strike
800
800
Last Price41.89Dec 18, 2024
Change
00%
Bid74.3
Ask82.9
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
802.5
802.5
Last Price-
Change
-
Bid77
Ask84.4
volume0
Intrest0
Last Price2.47Dec 20, 2024
Change
4.8366.16%
Bid-
Ask2.3
volume6
Intrest7
Strike
805
805
Last Price51.26Dec 17, 2024
Change
00%
Bid78.2
Ask85.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
807.5
807.5
Last Price-
Change
-
Bid82
Ask89
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
1.588.24%
Bid-
Ask1.7
volume7
Intrest6
Strike
810
810
Last Price86.6Dec 18, 2024
Change
00%
Bid85.5
Ask91.1
volume0
Intrest17
Last Price1.2Dec 18, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest7
Strike
812.5
812.5
Last Price-
Change
-
Bid87.8
Ask95
volume0
Intrest0
Last Price4.95Dec 13, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest5
Strike
815
815
Last Price88.4Dec 20, 2024
Change
30.452.41%
Bid89.6
Ask98
volume1
Intrest1
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
820
820
Last Price52.3Dec 16, 2024
Change
00%
Bid93.2
Ask100.9
volume0
Intrest0
Last Price1.42Dec 17, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest1
Strike
825
825
Last Price-
Change
-
Bid98.4
Ask107.8
volume0
Intrest0
Last Price3.3Dec 16, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest7
Strike
830
830
Last Price71.5Dec 18, 2024
Change
00%
Bid104
Ask112.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
832.5
832.5
Last Price38Dec 10, 2024
Change
00%
Bid106
Ask115
volume0
Intrest0
Last Price23.2Dec 09, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest4
Strike
835
835
Last Price-
Change
-
Bid109
Ask118
volume0
Intrest0
Last Price20Dec 09, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Strike
840
840
Last Price52Dec 12, 2024
Change
00%
Bid114
Ask122.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
845
845
Last Price25.2Dec 09, 2024
Change
00%
Bid119
Ask127.8
volume0
Intrest0
Last Price1Dec 16, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
850
850
Last Price28.2Dec 09, 2024
Change
00%
Bid124
Ask133
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
852.5
852.5
Last Price-
Change
-
Bid126
Ask135.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
855
855
Last Price-
Change
-
Bid129.2
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
857.5
857.5
Last Price-
Change
-
Bid131
Ask140.5
volume0
Intrest0
Last Price1.43Dec 17, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest14
Strike
860
860
Last Price62.75Dec 11, 2024
Change
00%
Bid134
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
862.5
862.5
Last Price-
Change
-
Bid136
Ask145.5
volume0
Intrest0
Last Price1Dec 13, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
865
865
Last Price-
Change
-
Bid139
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
867.5
867.5
Last Price-
Change
-
Bid141
Ask150.5
volume0
Intrest0
Last Price1.33Dec 17, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest15
Strike
870
870
Last Price-
Change
-
Bid144
Ask153
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
872.5
872.5
Last Price-
Change
-
Bid146
Ask155.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
875
875
Last Price-
Change
-
Bid149
Ask158
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
877.5
877.5
Last Price-
Change
-
Bid151
Ask160.2
volume0
Intrest0
Last Price16.9Dec 04, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest12
Strike
880
880
Last Price-
Change
-
Bid154
Ask163
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
885
885
Last Price-
Change
-
Bid159
Ask168
volume0
Intrest0
Last Price4.87Dec 09, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest26
Strike
890
890
Last Price-
Change
-
Bid164
Ask173
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
895
895
Last Price-
Change
-
Bid169
Ask178
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest24
Strike
900
900
Last Price-
Change
-
Bid174
Ask182.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
905
905
Last Price-
Change
-
Bid179
Ask188
volume0
Intrest0
Last Price6Dec 06, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest13
Strike
910
910
Last Price-
Change
-
Bid183.3
Ask193
volume0
Intrest0
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Strike
915
915
Last Price-
Change
-
Bid188.2
Ask198
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
920
920
Last Price-
Change
-
Bid193.2
Ask203
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
925
925
Last Price-
Change
-
Bid198.3
Ask208
volume0
Intrest0
Last Price5.7Dec 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
930
930
Last Price-
Change
-
Bid203
Ask213
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
935
935
Last Price-
Change
-
Bid208.1
Ask218
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid213.1
Ask223
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
945
945
Last Price-
Change
-
Bid218.1
Ask228
volume0
Intrest0
Last Price2.64Dec 06, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
950
950
Last Price-
Change
-
Bid223
Ask232.9
volume0
Intrest0
Last Price0.65Dec 09, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Strike
960
960
Last Price-
Change
-
Bid233.4
Ask243
volume0
Intrest0
Last Price9.5Nov 11, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest10
Strike
970
970
Last Price-
Change
-
Bid243
Ask252.9
volume0
Intrest0
Last Price2.14Dec 06, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest15
Strike
980
980
Last Price-
Change
-
Bid253.1
Ask263
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid263.1
Ask273
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1000
1000
Last Price-
Change
-
Bid273.1
Ask283
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1010
1010
Last Price-
Change
-
Bid283.9
Ask293
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid293.1
Ask303
volume0
Intrest0
Last Price1.9Nov 29, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid313.5
Ask323
volume0
Intrest0
Last Price1.7Nov 29, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Strike
1060
1060
Last Price-
Change
-
Bid333
Ask342.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid353.1
Ask363
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
1100
1100
Last Price-
Change
-
Bid373
Ask382.9
volume0
Intrest0
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest5
Strike
1120
1120
Last Price-
Change
-
Bid393.1
Ask403
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest16
Strike
1140
1140
Last Price-
Change
-
Bid413.1
Ask423
volume0
Intrest0