$591.17
-55.00-8.51%
近くで: -
$591.17
0.000.00%
時間外: 4:03 PM EDT
Comments
Loading...
United Rentals (NYSE:URI) 株価情報, オプションチェーン
オプションチェーンは、United Rentalsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、United Rentalsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid148.1
Ask156
volume0
Intrest0
Strike
440
440
Last Price0.03Apr 03, 2025
Change
0.1178.57%
Bid-
Ask1.2
volume1
Intrest26
Last Price-
Change
-
Bid138
Ask146
volume0
Intrest0
Strike
450
450
Last Price0.03Apr 03, 2025
Change
0.0770%
Bid-
Ask1.65
volume1
Intrest2
Last Price-
Change
-
Bid128
Ask136
volume0
Intrest0
Strike
460
460
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.9
volume2
Intrest100
Last Price-
Change
-
Bid118
Ask126
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid108.2
Ask116
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid98.1
Ask106
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price126.35Mar 28, 2025
Change
00%
Bid88.1
Ask94.4
volume0
Intrest5
Strike
500
500
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid83.4
Ask91
volume0
Intrest0
Strike
505
505
Last Price0.34Mar 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid78.1
Ask86
volume0
Intrest0
Strike
510
510
Last Price0.41Mar 31, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest6
Last Price-
Change
-
Bid73
Ask81.1
volume0
Intrest0
Strike
515
515
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest24
Last Price-
Change
-
Bid68.2
Ask76
volume0
Intrest0
Strike
520
520
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest27
Last Price-
Change
-
Bid63.3
Ask71
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid58.4
Ask66.7
volume0
Intrest0
Strike
530
530
Last Price0.35Apr 03, 2025
Change
0.25250%
Bid0.15
Ask2.95
volume1
Intrest13
Last Price-
Change
-
Bid54
Ask61.8
volume0
Intrest0
Strike
535
535
Last Price0.64Mar 31, 2025
Change
00%
Bid0.1
Ask4.4
volume0
Intrest3
Last Price-
Change
-
Bid49
Ask57
volume0
Intrest0
Strike
540
540
Last Price0.61Mar 31, 2025
Change
00%
Bid0.05
Ask4.5
volume0
Intrest86
Last Price-
Change
-
Bid44
Ask52
volume0
Intrest0
Strike
545
545
Last Price0.95Mar 31, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest5
Last Price78.8Mar 03, 2025
Change
00%
Bid41
Ask46.8
volume0
Intrest2
Strike
550
550
Last Price0.75Apr 03, 2025
Change
0.45150%
Bid0.05
Ask2.9
volume4
Intrest10
Last Price-
Change
-
Bid36.4
Ask42.5
volume0
Intrest0
Strike
555
555
Last Price1Apr 03, 2025
Change
0.342.86%
Bid0.1
Ask5.2
volume2
Intrest6
Last Price77.85Mar 20, 2025
Change
00%
Bid30.2
Ask36.4
volume0
Intrest1
Strike
560
560
Last Price1.5Apr 03, 2025
Change
1200%
Bid0.35
Ask5.7
volume1
Intrest24
Last Price-
Change
-
Bid26
Ask32.7
volume0
Intrest0
Strike
565
565
Last Price1.64Apr 03, 2025
Change
1.44720%
Bid1.85
Ask4.6
volume3
Intrest49
Last Price-
Change
-
Bid22
Ask28.8
volume0
Intrest0
Strike
570
570
Last Price0.8Apr 02, 2025
Change
00%
Bid1.95
Ask6.2
volume0
Intrest16
Last Price-
Change
-
Bid19.6
Ask25.4
volume0
Intrest0
Strike
575
575
Last Price0.5Apr 02, 2025
Change
00%
Bid2.6
Ask8.4
volume0
Intrest12
Last Price61.02Apr 02, 2025
Change
00%
Bid15.5
Ask20.8
volume0
Intrest1
Strike
580
580
Last Price7.45Apr 03, 2025
Change
5.75338.24%
Bid2.6
Ask8
volume1
Intrest9
Last Price15.42Apr 03, 2025
Change
40.7472.54%
Bid12.9
Ask17.6
volume1
Intrest2
Strike
585
585
Last Price9.65Apr 03, 2025
Change
7.73402.6%
Bid5.3
Ask11.3
volume1
Intrest15
Last Price11.57Apr 03, 2025
Change
-
Bid9.6
Ask13.8
volume1
Intrest0
Strike
590
590
Last Price6.46Apr 03, 2025
Change
5.64687.8%
Bid8.9
Ask13.5
volume4
Intrest49
Last Price15.5Apr 03, 2025
Change
3267.37%
Bid6.8
Ask12.8
volume2
Intrest2
Strike
595
595
Last Price2.88Apr 02, 2025
Change
00%
Bid9.6
Ask15.9
volume0
Intrest8
Last Price12.7Apr 03, 2025
Change
-
Bid5.2
Ask11.9
volume1
Intrest0
Strike
597.5
597.5
Last Price13.85Apr 03, 2025
Change
11.95628.95%
Bid12.7
Ask17.4
volume12
Intrest14
Last Price9.94Apr 03, 2025
Change
19.0965.76%
Bid4.1
Ask7.6
volume17
Intrest13
Strike
600
600
Last Price17.5Apr 03, 2025
Change
16.251300%
Bid13.2
Ask17.5
volume40
Intrest18
Last Price-
Change
-
Bid4.1
Ask8.7
volume0
Intrest0
Strike
602.5
602.5
Last Price2.6Apr 02, 2025
Change
00%
Bid13.3
Ask19.1
volume0
Intrest5
Last Price5Apr 03, 2025
Change
-
Bid3.8
Ask5.9
volume7
Intrest0
Strike
605
605
Last Price14Apr 03, 2025
Change
11.5460%
Bid15.6
Ask20.7
volume8
Intrest14
Last Price-
Change
-
Bid2.45
Ask5.7
volume0
Intrest0
Strike
607.5
607.5
Last Price17.8Apr 03, 2025
Change
16.15978.79%
Bid18
Ask22.4
volume1
Intrest20
Last Price3.6Apr 03, 2025
Change
21.5585.69%
Bid0.8
Ask4.6
volume16
Intrest21
Strike
610
610
Last Price18.5Apr 03, 2025
Change
15.4496.77%
Bid18.3
Ask24.2
volume3
Intrest20
Last Price23.9Mar 19, 2025
Change
00%
Bid2.25
Ask5.9
volume0
Intrest4
Strike
612.5
612.5
Last Price8.2Mar 28, 2025
Change
00%
Bid20.5
Ask27.1
volume0
Intrest2
Last Price4.5Apr 03, 2025
Change
23.383.81%
Bid1.95
Ask4.5
volume8
Intrest1
Strike
615
615
Last Price24.8Apr 03, 2025
Change
19.4359.26%
Bid22.5
Ask29.2
volume5
Intrest106
Last Price14.77Mar 31, 2025
Change
00%
Bid1.75
Ask5
volume0
Intrest50
Strike
617.5
617.5
Last Price14.7Mar 31, 2025
Change
00%
Bid26.3
Ask31.2
volume0
Intrest51
Last Price1.89Apr 03, 2025
Change
23.4192.53%
Bid1.3
Ask3.5
volume11
Intrest13
Strike
620
620
Last Price18.39Apr 03, 2025
Change
13.69291.28%
Bid26.9
Ask33.4
volume1
Intrest13
Last Price-
Change
-
Bid0.05
Ask5.8
volume0
Intrest0
Strike
622.5
622.5
Last Price14.8Mar 28, 2025
Change
00%
Bid28.1
Ask36
volume0
Intrest5
Last Price1.5Apr 03, 2025
Change
16.591.67%
Bid0.85
Ask2.4
volume11
Intrest23
Strike
625
625
Last Price35.86Apr 03, 2025
Change
23.86198.83%
Bid30.4
Ask37.6
volume1
Intrest7
Last Price1.1Apr 03, 2025
Change
9.489.52%
Bid0.65
Ask3.8
volume13
Intrest5
Strike
627.5
627.5
Last Price4.95Apr 02, 2025
Change
00%
Bid33
Ask40.6
volume0
Intrest13
Last Price1.65Apr 03, 2025
Change
20.0592.4%
Bid0.5
Ask1.3
volume5
Intrest35
Strike
630
630
Last Price38.4Apr 03, 2025
Change
32.9598.18%
Bid36.1
Ask42.8
volume7
Intrest127
Last Price9.5Apr 01, 2025
Change
00%
Bid0.45
Ask1.85
volume0
Intrest3
Strike
632.5
632.5
Last Price6.35Apr 02, 2025
Change
00%
Bid37.7
Ask45.2
volume0
Intrest6
Last Price1.02Apr 03, 2025
Change
10.6891.28%
Bid0.35
Ask1.25
volume2
Intrest22
Strike
635
635
Last Price39.38Apr 03, 2025
Change
22.21129.35%
Bid40.1
Ask47.5
volume8
Intrest26
Last Price10.55Apr 02, 2025
Change
00%
Bid0.1
Ask1.45
volume0
Intrest9
Strike
637.5
637.5
Last Price11.1Apr 02, 2025
Change
00%
Bid42.2
Ask50
volume0
Intrest2
Last Price0.45Apr 03, 2025
Change
13.2596.72%
Bid0.1
Ask0.65
volume16
Intrest14
Strike
640
640
Last Price8.5Apr 02, 2025
Change
00%
Bid44.7
Ask52.3
volume0
Intrest22
Last Price11.37Apr 02, 2025
Change
00%
Bid0.05
Ask1.2
volume0
Intrest75
Strike
642.5
642.5
Last Price20.4Mar 28, 2025
Change
00%
Bid47
Ask54.9
volume0
Intrest2
Last Price0.32Apr 03, 2025
Change
8.4496.35%
Bid0.05
Ask1.5
volume1
Intrest14
Strike
645
645
Last Price10.8Mar 25, 2025
Change
00%
Bid49.6
Ask57.4
volume0
Intrest6
Last Price9.35Apr 02, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest37
Strike
647.5
647.5
Last Price13.1Mar 27, 2025
Change
00%
Bid52
Ask59.9
volume0
Intrest1
Last Price0.2Apr 03, 2025
Change
8.997.8%
Bid0.15
Ask2.2
volume3
Intrest49
Strike
650
650
Last Price14.51Apr 02, 2025
Change
00%
Bid54
Ask62.4
volume0
Intrest19
Last Price3.43Mar 31, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest2
Strike
652.5
652.5
Last Price-
Change
-
Bid57
Ask64.9
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
6.399.21%
Bid-
Ask0.25
volume138
Intrest26
Strike
655
655
Last Price15.1Mar 26, 2025
Change
00%
Bid59
Ask68.7
volume0
Intrest4
Last Price0.16Apr 03, 2025
Change
3.6795.82%
Bid-
Ask0.7
volume7
Intrest20
Strike
660
660
Last Price19.57Apr 02, 2025
Change
00%
Bid64.1
Ask73.1
volume0
Intrest62
Last Price1.47Apr 01, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest10
Strike
665
665
Last Price24.3Mar 25, 2025
Change
00%
Bid69
Ask78.1
volume0
Intrest1
Last Price0.15Apr 03, 2025
Change
1.9292.75%
Bid-
Ask1.75
volume1
Intrest74
Strike
670
670
Last Price39.59Mar 28, 2025
Change
00%
Bid74
Ask82.3
volume0
Intrest7
Last Price0.1Apr 03, 2025
Change
1.894.74%
Bid-
Ask0.45
volume3
Intrest20
Strike
675
675
Last Price-
Change
-
Bid79
Ask88.1
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
1.2592.59%
Bid-
Ask0.85
volume15
Intrest19
Strike
680
680
Last Price86.24Mar 13, 2025
Change
00%
Bid84
Ask93.3
volume0
Intrest8
Last Price1.15Apr 02, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest19
Strike
685
685
Last Price-
Change
-
Bid89
Ask97.3
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.9695.05%
Bid-
Ask4.3
volume2
Intrest86
Strike
690
690
Last Price24.25Feb 19, 2025
Change
00%
Bid94
Ask102.2
volume0
Intrest0
Last Price0.65Apr 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest25
Strike
695
695
Last Price-
Change
-
Bid99.1
Ask108.1
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.3587.5%
Bid-
Ask0.1
volume1
Intrest23
Strike
700
700
Last Price104.46Mar 13, 2025
Change
00%
Bid104
Ask113.2
volume0
Intrest1
Last Price1.25Mar 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
705
705
Last Price-
Change
-
Bid109
Ask118.2
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
710
710
Last Price118.25Apr 03, 2025
Change
44.4560.23%
Bid114.2
Ask124
volume5
Intrest8
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
715
715
Last Price123.26Apr 03, 2025
Change
-
Bid119.2
Ask127.2
volume5
Intrest0
Last Price4.22Feb 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Strike
720
720
Last Price103.68Mar 10, 2025
Change
00%
Bid125.6
Ask132.5
volume0
Intrest1
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Strike
730
730
Last Price108.22Feb 25, 2025
Change
00%
Bid134
Ask142.3
volume0
Intrest0
Last Price0.32Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
740
740
Last Price-
Change
-
Bid144
Ask153.4
volume0
Intrest0
Last Price0.5Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
750
750
Last Price-
Change
-
Bid154
Ask163.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
760
760
Last Price71.58Feb 20, 2025
Change
00%
Bid164
Ask172.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid174
Ask184
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid185
Ask194
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid194
Ask203.9
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
800
800
Last Price-
Change
-
Bid204
Ask214
volume0
Intrest0
Last Price5.38Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
810
810
Last Price-
Change
-
Bid215
Ask222.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid224
Ask233.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid234
Ask244
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid244
Ask254
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid254
Ask263.4
volume0
Intrest0
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
860
860
Last Price-
Change
-
Bid264
Ask274
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Strike
870
870
Last Price-
Change
-
Bid274
Ask284
volume0
Intrest0
Last Price0.2Mar 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
880
880
Last Price-
Change
-
Bid284
Ask294
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid294
Ask304
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid304
Ask313.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid314
Ask323.4
volume0
Intrest0
Last Price0.05Mar 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest69
Strike
920
920
Last Price-
Change
-
Bid324
Ask334
volume0
Intrest0
Last Price0.11Mar 12, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest3
Strike
930
930
Last Price-
Change
-
Bid334
Ask344
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid344
Ask354
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid354
Ask364
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid364
Ask374
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid374
Ask384
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Strike
980
980
Last Price-
Change
-
Bid384
Ask394
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest12
Strike
990
990
Last Price-
Change
-
Bid394
Ask404
volume0
Intrest0
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
1000
1000
Last Price-
Change
-
Bid404
Ask414
volume0
Intrest0
Last Price0.15Mar 05, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest24
Strike
1010
1010
Last Price-
Change
-
Bid414
Ask424
volume0
Intrest0
Last Price0.11Mar 05, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
1020
1020
Last Price-
Change
-
Bid424.5
Ask434
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved