$564.57
-26.60-4.50%
al cierre: -
$564.57
0.000.00%
After hour: Apr 4, 4:45 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 Price-
Change
-
Bid122.5
Ask132
volume0
Intrest0
Strike
440
440
Last Price2Apr 04, 2025
Change
1.6400%
Bid0.05
Ask5
volume22
Intrest32
Last Price-
Change
-
Bid113
Ask122
volume0
Intrest0
Strike
450
450
Last Price2.61Apr 04, 2025
Change
2.31770%
Bid0.05
Ask5.3
volume5
Intrest9
Last Price-
Change
-
Bid105.1
Ask112
volume0
Intrest0
Strike
460
460
Last Price0.05Mar 24, 2025
Change
00%
Bid1.35
Ask6
volume0
Intrest4
Last Price-
Change
-
Bid94.2
Ask102.5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid1.6
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid89.6
Ask98
volume0
Intrest0
Strike
475
475
Last Price3.5Apr 04, 2025
Change
-
Bid1.4
Ask7
volume13
Intrest0
Last Price159.1Mar 28, 2025
Change
00%
Bid85
Ask92
volume0
Intrest2
Strike
480
480
Last Price1.8Mar 18, 2025
Change
00%
Bid2
Ask7.6
volume0
Intrest1
Last Price80.5Apr 04, 2025
Change
-
Bid80.5
Ask88
volume1
Intrest0
Strike
485
485
Last Price4.8Apr 04, 2025
Change
4.3860%
Bid2.25
Ask8.9
volume58
Intrest2
Last Price-
Change
-
Bid76.1
Ask83
volume0
Intrest0
Strike
490
490
Last Price4.1Apr 04, 2025
Change
3.2355.56%
Bid1.7
Ask6.9
volume11
Intrest7
Last Price69Apr 04, 2025
Change
-
Bid71.3
Ask79
volume2
Intrest0
Strike
495
495
Last Price-
Change
-
Bid2.85
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask74
volume0
Intrest0
Strike
500
500
Last Price5.9Apr 04, 2025
Change
4.4293.33%
Bid3.2
Ask9.1
volume2
Intrest16
Last Price-
Change
-
Bid62.7
Ask70
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid4.7
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid58.7
Ask66
volume0
Intrest0
Strike
510
510
Last Price10Apr 04, 2025
Change
3.9565.29%
Bid4.5
Ask12
volume1
Intrest1
Last Price-
Change
-
Bid56.3
Ask61.5
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid5.5
Ask14
volume0
Intrest0
Last Price42.35Apr 04, 2025
Change
-
Bid52.4
Ask57.6
volume1
Intrest0
Strike
520
520
Last Price10Apr 04, 2025
Change
8.51571.14%
Bid6.5
Ask14.4
volume8
Intrest6
Last Price-
Change
-
Bid47.8
Ask53.8
volume0
Intrest0
Strike
525
525
Last Price2.93Apr 03, 2025
Change
00%
Bid7.6
Ask16
volume0
Intrest1
Last Price46.9Apr 04, 2025
Change
-
Bid43.9
Ask50
volume5
Intrest0
Strike
530
530
Last Price21.29Apr 04, 2025
Change
20.794158%
Bid8.8
Ask16.6
volume1
Intrest14
Last Price-
Change
-
Bid40.6
Ask46
volume0
Intrest0
Strike
535
535
Last Price4Apr 03, 2025
Change
00%
Bid10.2
Ask18
volume0
Intrest20
Last Price115Mar 25, 2025
Change
00%
Bid37.7
Ask42.5
volume0
Intrest1
Strike
540
540
Last Price24.3Apr 04, 2025
Change
19.7428.26%
Bid12.9
Ask18.1
volume1
Intrest74
Last Price-
Change
-
Bid34.1
Ask39
volume0
Intrest0
Strike
545
545
Last Price26.1Apr 04, 2025
Change
20.8392.45%
Bid13.2
Ask21
volume1
Intrest42
Last Price28.3Apr 04, 2025
Change
40.0558.6%
Bid30.8
Ask36
volume2
Intrest5
Strike
550
550
Last Price19Apr 04, 2025
Change
15.9512.9%
Bid16.5
Ask22
volume10
Intrest25
Last Price25.8Apr 04, 2025
Change
-
Bid27.3
Ask33
volume5
Intrest0
Strike
555
555
Last Price30.3Apr 04, 2025
Change
22.9309.46%
Bid18.9
Ask24
volume3
Intrest2
Last Price24.2Apr 04, 2025
Change
20.445.74%
Bid23.1
Ask30
volume3
Intrest6
Strike
560
560
Last Price23.1Apr 04, 2025
Change
15.9220.83%
Bid20.5
Ask26
volume59
Intrest3
Last Price22.3Apr 04, 2025
Change
65.874.69%
Bid20.8
Ask27
volume4
Intrest1
Strike
565
565
Last Price25.3Apr 04, 2025
Change
15.5158.16%
Bid21.2
Ask28
volume31
Intrest22
Last Price26Apr 04, 2025
Change
-
Bid18.8
Ask25
volume4
Intrest0
Strike
570
570
Last Price24.15Apr 04, 2025
Change
20.45552.7%
Bid23.9
Ask27.9
volume17
Intrest11
Last Price-
Change
-
Bid16
Ask22
volume0
Intrest0
Strike
575
575
Last Price30.1Apr 04, 2025
Change
21.5250%
Bid26.5
Ask33
volume57
Intrest3
Last Price20.8Apr 04, 2025
Change
-
Bid13.7
Ask20
volume4
Intrest0
Strike
580
580
Last Price25.4Apr 04, 2025
Change
10.4770.13%
Bid29.9
Ask36
volume5
Intrest8
Last Price-
Change
-
Bid10.5
Ask18
volume0
Intrest0
Strike
585
585
Last Price31.95Apr 04, 2025
Change
27.15565.63%
Bid31.7
Ask38
volume3
Intrest3
Last Price11.6Apr 04, 2025
Change
17.960.68%
Bid9.7
Ask16
volume1
Intrest2
Strike
590
590
Last Price40.5Apr 04, 2025
Change
35636.36%
Bid34.2
Ask41
volume1
Intrest3
Last Price-
Change
-
Bid6.4
Ask14
volume0
Intrest0
Strike
595
595
Last Price34.05Apr 04, 2025
Change
13.7567.73%
Bid38.1
Ask44
volume10
Intrest13
Last Price23.1Apr 03, 2025
Change
00%
Bid5.5
Ask13
volume0
Intrest1
Strike
597.5
597.5
Last Price43.1Apr 04, 2025
Change
19.179.58%
Bid38
Ask46
volume5
Intrest7
Last Price17.21Apr 03, 2025
Change
00%
Bid6.2
Ask12
volume0
Intrest11
Strike
600
600
Last Price40.39Apr 04, 2025
Change
34.49584.58%
Bid41.4
Ask48
volume3
Intrest38
Last Price19.2Apr 03, 2025
Change
00%
Bid5.5
Ask11.8
volume0
Intrest1
Strike
602.5
602.5
Last Price16.65Apr 03, 2025
Change
00%
Bid43.4
Ask49.9
volume0
Intrest79
Last Price6.5Apr 04, 2025
Change
8.456.38%
Bid5
Ask11
volume6
Intrest12
Strike
605
605
Last Price-
Change
-
Bid43.9
Ask51
volume0
Intrest0
Last Price14.7Apr 03, 2025
Change
00%
Bid4
Ask11
volume0
Intrest1
Strike
607.5
607.5
Last Price7.5Apr 02, 2025
Change
00%
Bid47.2
Ask53
volume0
Intrest2
Last Price7.3Apr 04, 2025
Change
33.281.98%
Bid2.3
Ask9.4
volume4
Intrest0
Strike
610
610
Last Price61Apr 04, 2025
Change
30.4299.48%
Bid47
Ask55
volume1
Intrest9
Last Price-
Change
-
Bid3.5
Ask10
volume0
Intrest0
Strike
612.5
612.5
Last Price32.5Apr 03, 2025
Change
00%
Bid49
Ask57
volume0
Intrest2
Last Price7.03Apr 04, 2025
Change
-
Bid2.7
Ask8.7
volume1
Intrest0
Strike
615
615
Last Price55.89Apr 04, 2025
Change
50.39916.18%
Bid51.4
Ask59
volume4
Intrest4
Last Price5.3Apr 04, 2025
Change
-
Bid0.25
Ask10
volume39
Intrest0
Strike
617.5
617.5
Last Price67.1Apr 04, 2025
Change
-
Bid53
Ask61
volume1
Intrest0
Last Price36.4Mar 27, 2025
Change
00%
Bid0.2
Ask7.2
volume0
Intrest10
Strike
620
620
Last Price15.9Apr 01, 2025
Change
00%
Bid55
Ask62.9
volume0
Intrest69
Last Price-
Change
-
Bid0.05
Ask8.5
volume0
Intrest0
Strike
622.5
622.5
Last Price29.41Apr 03, 2025
Change
00%
Bid59
Ask65
volume0
Intrest62
Last Price4.35Apr 04, 2025
Change
4.1248.64%
Bid0.05
Ask9.6
volume1
Intrest20
Strike
625
625
Last Price-
Change
-
Bid61.7
Ask68
volume0
Intrest0
Last Price19.8Apr 02, 2025
Change
00%
Bid1
Ask6.2
volume0
Intrest34
Strike
627.5
627.5
Last Price61.21Apr 04, 2025
Change
49.31414.37%
Bid64.5
Ask70
volume15
Intrest8
Last Price7.8Apr 03, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest22
Strike
630
630
Last Price20.5Apr 01, 2025
Change
00%
Bid64.1
Ask72
volume0
Intrest3
Last Price2.25Apr 04, 2025
Change
16.3587.9%
Bid0.1
Ask5.4
volume19
Intrest8
Strike
632.5
632.5
Last Price62.99Apr 04, 2025
Change
21.3451.24%
Bid66.1
Ask74
volume6
Intrest10
Last Price6.3Apr 03, 2025
Change
00%
Bid1.15
Ask6.9
volume0
Intrest4
Strike
635
635
Last Price-
Change
-
Bid68.7
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask5.3
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid71.1
Ask79
volume0
Intrest0
Last Price4.32Apr 03, 2025
Change
00%
Bid0.95
Ask6.4
volume0
Intrest5
Strike
640
640
Last Price79.2Apr 04, 2025
Change
38.594.59%
Bid74.6
Ask80.9
volume3
Intrest3
Last Price-
Change
-
Bid0.45
Ask10
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid75
Ask83
volume0
Intrest0
Last Price3.8Apr 03, 2025
Change
00%
Bid0.4
Ask4.8
volume0
Intrest12
Strike
645
645
Last Price22.82Mar 26, 2025
Change
00%
Bid77.7
Ask85.9
volume0
Intrest5
Last Price17.9Apr 02, 2025
Change
00%
Bid0.05
Ask5.9
volume0
Intrest1
Strike
647.5
647.5
Last Price-
Change
-
Bid79.3
Ask88
volume0
Intrest0
Last Price2.5Apr 03, 2025
Change
00%
Bid0.05
Ask4.5
volume0
Intrest22
Strike
650
650
Last Price46.8Mar 07, 2025
Change
00%
Bid82
Ask90.9
volume0
Intrest1
Last Price2.42Apr 03, 2025
Change
00%
Bid0.05
Ask5.4
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid84.6
Ask93
volume0
Intrest0
Last Price3Apr 03, 2025
Change
00%
Bid0.05
Ask5.5
volume0
Intrest15
Strike
655
655
Last Price85.92Apr 04, 2025
Change
22.836.12%
Bid88
Ask95
volume1
Intrest9
Last Price1.98Apr 03, 2025
Change
00%
Bid0.05
Ask5.1
volume0
Intrest20
Strike
660
660
Last Price20.57Mar 26, 2025
Change
00%
Bid92.5
Ask100
volume0
Intrest15
Last Price5.6Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
665
665
Last Price-
Change
-
Bid96.1
Ask104.9
volume0
Intrest0
Last Price7.5Apr 02, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest5
Strike
670
670
Last Price-
Change
-
Bid101
Ask111
volume0
Intrest0
Last Price0.61Apr 04, 2025
Change
0.6953.08%
Bid-
Ask4.7
volume1
Intrest23
Strike
675
675
Last Price-
Change
-
Bid106
Ask116
volume0
Intrest0
Last Price1.65Apr 04, 2025
Change
0.3123.13%
Bid0.05
Ask4.8
volume65
Intrest93
Strike
680
680
Last Price-
Change
-
Bid112.3
Ask120
volume0
Intrest0
Last Price1.8Apr 02, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Strike
685
685
Last Price-
Change
-
Bid116.8
Ask125
volume0
Intrest0
Last Price0.89Apr 03, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest12
Strike
690
690
Last Price-
Change
-
Bid121
Ask130
volume0
Intrest0
Last Price2.85Apr 02, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest2
Strike
695
695
Last Price-
Change
-
Bid127
Ask135
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
1.195.65%
Bid-
Ask4.7
volume7
Intrest3
Strike
700
700
Last Price-
Change
-
Bid131
Ask140
volume0
Intrest0
Last Price1.05Mar 31, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Strike
705
705
Last Price-
Change
-
Bid136
Ask145
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid141
Ask150
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid146
Ask155
volume0
Intrest0
Last Price0.29Apr 03, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest4
Strike
720
720
Last Price87.04Feb 27, 2025
Change
00%
Bid151
Ask160
volume0
Intrest0
Last Price1.2Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
725
725
Last Price-
Change
-
Bid156
Ask165
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
730
730
Last Price-
Change
-
Bid161
Ask170
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid166
Ask174.9
volume0
Intrest0
Last Price3.6Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid171
Ask180
volume0
Intrest0
Last Price0.77Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
745
745
Last Price-
Change
-
Bid176
Ask185
volume0
Intrest0
Last Price2.5Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid181
Ask190
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid191
Ask200
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid201
Ask210
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid211
Ask220
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid221
Ask230
volume0
Intrest0
Last Price0.8Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
800
800
Last Price-
Change
-
Bid231
Ask240
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid241
Ask250
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid251
Ask260
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid261
Ask270
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid271
Ask280
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid281
Ask290
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
860
860
Last Price-
Change
-
Bid291
Ask300
volume0
Intrest0
Last Price0.45Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
870
870
Last Price-
Change
-
Bid301
Ask310.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid311
Ask321
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid321
Ask330
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid331
Ask340
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid341
Ask350
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid351
Ask360
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid361
Ask370
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid371
Ask380
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid381
Ask390
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid391
Ask400
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
970
970
Last Price-
Change
-
Bid401
Ask410
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Strike
980
980
Last Price-
Change
-
Bid411
Ask420
volume0
Intrest0