$657.29
-37.48-5.39%
近くで: -
$657.29
0.000.00%
時間外: Feb 21, 4:11 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
-
Bid213
Ask221.7
volume0
Intrest0
Strike
440
440
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Last Price273.9Feb 18, 2025
Change
00%
Bid203
Ask210.5
volume0
Intrest1
Strike
450
450
Last Price0.45Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid193
Ask201.6
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid183
Ask190.7
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid173
Ask180.5
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid163
Ask172.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid153
Ask161.7
volume0
Intrest0
Strike
500
500
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid143
Ask150.8
volume0
Intrest0
Strike
510
510
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid133
Ask140.6
volume0
Intrest0
Strike
520
520
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest4
Last Price-
Change
-
Bid123
Ask130.6
volume0
Intrest0
Strike
530
530
Last Price3.2Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid113
Ask120.7
volume0
Intrest0
Strike
540
540
Last Price4Jan 13, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid103.2
Ask110.6
volume0
Intrest0
Strike
550
550
Last Price0.15Feb 21, 2025
Change
0.08114.29%
Bid-
Ask1
volume1
Intrest4
Last Price-
Change
-
Bid93
Ask100.5
volume0
Intrest0
Strike
560
560
Last Price6.1Jan 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price87Feb 21, 2025
Change
-
Bid83.3
Ask90.7
volume3
Intrest0
Strike
570
570
Last Price7.3Jan 13, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Last Price-
Change
-
Bid75.2
Ask80.6
volume0
Intrest0
Strike
580
580
Last Price0.14Feb 20, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest1
Last Price-
Change
-
Bid64
Ask71.4
volume0
Intrest0
Strike
590
590
Last Price0.8Jan 28, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest5
Last Price-
Change
-
Bid55.7
Ask61.3
volume0
Intrest0
Strike
600
600
Last Price0.65Feb 21, 2025
Change
0.385.71%
Bid-
Ask2.25
volume2
Intrest28
Last Price-
Change
-
Bid46.4
Ask51.6
volume0
Intrest0
Strike
610
610
Last Price0.4Feb 21, 2025
Change
-
Bid-
Ask4.8
volume1
Intrest0
Last Price-
Change
-
Bid37.1
Ask43.5
volume0
Intrest0
Strike
620
620
Last Price4.5Feb 21, 2025
Change
3.62411.36%
Bid1.9
Ask3.5
volume3
Intrest5
Last Price32.53Feb 21, 2025
Change
-
Bid29.6
Ask34.2
volume6
Intrest0
Strike
630
630
Last Price2.7Feb 21, 2025
Change
-
Bid3.8
Ask4.6
volume1
Intrest0
Last Price-
Change
-
Bid25.5
Ask30.8
volume0
Intrest0
Strike
635
635
Last Price5.63Feb 21, 2025
Change
-
Bid4.4
Ask8.9
volume2
Intrest0
Last Price-
Change
-
Bid21.9
Ask28
volume0
Intrest0
Strike
640
640
Last Price8Feb 21, 2025
Change
5.1175.86%
Bid6.2
Ask8.5
volume36
Intrest1
Last Price22.22Feb 21, 2025
Change
-
Bid19.2
Ask23.9
volume1
Intrest0
Strike
645
645
Last Price8.5Feb 21, 2025
Change
-
Bid7.7
Ask10.4
volume44
Intrest0
Last Price19.17Feb 21, 2025
Change
-
Bid16
Ask20.7
volume3
Intrest0
Strike
650
650
Last Price9.3Feb 21, 2025
Change
7.65463.64%
Bid9.5
Ask12.3
volume14
Intrest12
Last Price21.7Feb 21, 2025
Change
-
Bid13.9
Ask15.9
volume2
Intrest0
Strike
655
655
Last Price12.45Feb 21, 2025
Change
10.75632.35%
Bid11.7
Ask13
volume25
Intrest1
Last Price14Feb 21, 2025
Change
30.668.61%
Bid12.1
Ask13.3
volume8
Intrest1
Strike
660
660
Last Price18.9Feb 21, 2025
Change
16.2600%
Bid11.3
Ask15.5
volume105
Intrest5
Last Price18.73Feb 21, 2025
Change
-
Bid8.8
Ask11
volume2
Intrest0
Strike
665
665
Last Price15.55Feb 21, 2025
Change
11.55288.75%
Bid15.5
Ask18.2
volume7
Intrest1
Last Price13.8Feb 21, 2025
Change
79.285.16%
Bid6.1
Ask9
volume4
Intrest6
Strike
670
670
Last Price19Feb 21, 2025
Change
15.44433.71%
Bid19.3
Ask21.3
volume88
Intrest45
Last Price5Feb 21, 2025
Change
49.390.79%
Bid5.1
Ask6.9
volume5
Intrest3
Strike
675
675
Last Price26.71Feb 21, 2025
Change
22.5534.44%
Bid19.8
Ask27
volume26
Intrest50
Last Price12.03Feb 21, 2025
Change
55.9782.31%
Bid2.8
Ask6.4
volume4
Intrest6
Strike
680
680
Last Price19.8Feb 21, 2025
Change
13.1195.52%
Bid24.4
Ask30.6
volume2
Intrest15
Last Price3.66Feb 21, 2025
Change
-
Bid2.7
Ask8.4
volume19
Intrest0
Strike
685
685
Last Price28.1Feb 21, 2025
Change
19.85240.61%
Bid27.6
Ask35
volume10
Intrest10
Last Price2.82Feb 21, 2025
Change
12.4381.51%
Bid2.5
Ask3
volume11
Intrest1
Strike
690
690
Last Price31.99Feb 21, 2025
Change
21.67209.98%
Bid33.4
Ask39
volume9
Intrest20
Last Price2.4Feb 21, 2025
Change
1283.33%
Bid0.05
Ask3.2
volume13
Intrest2
Strike
695
695
Last Price39.8Feb 21, 2025
Change
26188.41%
Bid37.1
Ask42.5
volume10
Intrest12
Last Price1.5Feb 21, 2025
Change
69.0797.87%
Bid-
Ask2.8
volume8
Intrest4
Strike
700
700
Last Price44.3Feb 21, 2025
Change
28.8185.81%
Bid41.7
Ask47.1
volume40
Intrest137
Last Price4Feb 21, 2025
Change
10.672.6%
Bid-
Ask4.8
volume1
Intrest4
Strike
705
705
Last Price46.2Feb 21, 2025
Change
28.98168.29%
Bid45.7
Ask52.5
volume1
Intrest7
Last Price1.2Feb 21, 2025
Change
5.782.61%
Bid-
Ask4.8
volume7
Intrest4
Strike
710
710
Last Price42Feb 21, 2025
Change
19.7788.93%
Bid50.2
Ask56.6
volume6
Intrest13
Last Price1.75Feb 21, 2025
Change
3.7968.41%
Bid-
Ask1.6
volume5
Intrest10
Strike
715
715
Last Price24Feb 20, 2025
Change
00%
Bid55.8
Ask63
volume0
Intrest5
Last Price4.8Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Strike
717.5
717.5
Last Price16.3Feb 18, 2025
Change
00%
Bid58
Ask64.6
volume0
Intrest1
Last Price4.25Feb 20, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest12
Strike
720
720
Last Price15Feb 18, 2025
Change
00%
Bid60.6
Ask68
volume0
Intrest7
Last Price16.3Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
722.5
722.5
Last Price17.6Feb 18, 2025
Change
00%
Bid62
Ask70
volume0
Intrest2
Last Price4.37Feb 20, 2025
Change
00%
Bid0.05
Ask2.1
volume0
Intrest19
Strike
725
725
Last Price19Feb 18, 2025
Change
00%
Bid64.4
Ask72.9
volume0
Intrest4
Last Price2.9Feb 20, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest22
Strike
727.5
727.5
Last Price-
Change
-
Bid67.9
Ask75
volume0
Intrest0
Last Price0.45Feb 21, 2025
Change
4.0590%
Bid-
Ask1.2
volume1
Intrest14
Strike
730
730
Last Price17.9Feb 18, 2025
Change
00%
Bid70.5
Ask76.9
volume0
Intrest7
Last Price12.2Feb 18, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest1
Strike
732.5
732.5
Last Price19.4Feb 18, 2025
Change
00%
Bid72.5
Ask80
volume0
Intrest6
Last Price1.62Feb 20, 2025
Change
00%
Bid0.1
Ask2.05
volume0
Intrest4
Strike
735
735
Last Price35.75Feb 19, 2025
Change
00%
Bid75.1
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
737.5
737.5
Last Price-
Change
-
Bid77.7
Ask84.7
volume0
Intrest0
Last Price0.7Feb 21, 2025
Change
2.880%
Bid-
Ask2.1
volume2
Intrest14
Strike
740
740
Last Price31.4Feb 18, 2025
Change
00%
Bid79.7
Ask87.8
volume0
Intrest6
Last Price1.05Feb 20, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest14
Strike
742.5
742.5
Last Price-
Change
-
Bid82.5
Ask90
volume0
Intrest0
Last Price1.2Feb 20, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest5
Strike
745
745
Last Price43.95Feb 19, 2025
Change
00%
Bid85
Ask93
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
747.5
747.5
Last Price-
Change
-
Bid87.5
Ask95
volume0
Intrest0
Last Price0.78Feb 21, 2025
Change
0.8752.73%
Bid-
Ask2
volume1
Intrest17
Strike
750
750
Last Price38.7Feb 18, 2025
Change
00%
Bid90
Ask98
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
752.5
752.5
Last Price-
Change
-
Bid92.5
Ask100
volume0
Intrest0
Last Price4.11Feb 18, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
755
755
Last Price-
Change
-
Bid95
Ask102.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
757.5
757.5
Last Price-
Change
-
Bid97.4
Ask105
volume0
Intrest0
Last Price0.73Feb 21, 2025
Change
0.2346%
Bid-
Ask1
volume1
Intrest7
Strike
760
760
Last Price69.03Feb 21, 2025
Change
48.83241.73%
Bid100.1
Ask108
volume4
Intrest4
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
762.5
762.5
Last Price-
Change
-
Bid102.4
Ask110
volume0
Intrest0
Last Price0.15Feb 21, 2025
Change
0.1854.55%
Bid-
Ask2.95
volume150
Intrest107
Strike
765
765
Last Price31.22Feb 14, 2025
Change
00%
Bid105
Ask113
volume0
Intrest0
Last Price1.27Feb 18, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
767.5
767.5
Last Price-
Change
-
Bid107.5
Ask115
volume0
Intrest0
Last Price5.4Feb 14, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest6
Strike
770
770
Last Price47.04Feb 18, 2025
Change
00%
Bid110
Ask118
volume0
Intrest0
Last Price5.2Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
772.5
772.5
Last Price-
Change
-
Bid112.4
Ask120
volume0
Intrest0
Last Price1.51Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
775
775
Last Price-
Change
-
Bid115.4
Ask123
volume0
Intrest0
Last Price1.3Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Strike
780
780
Last Price50.09Feb 05, 2025
Change
00%
Bid120
Ask128
volume0
Intrest0
Last Price2.83Feb 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
785
785
Last Price-
Change
-
Bid125.3
Ask133
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
1.794.44%
Bid0.05
Ask10
volume4
Intrest24
Strike
790
790
Last Price88.06Feb 19, 2025
Change
00%
Bid130.1
Ask138
volume0
Intrest0
Last Price0.94Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
795
795
Last Price81.65Feb 18, 2025
Change
00%
Bid135
Ask143
volume0
Intrest0
Last Price0.5Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest37
Strike
800
800
Last Price-
Change
-
Bid139.2
Ask148
volume0
Intrest0
Last Price0.67Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
805
805
Last Price-
Change
-
Bid145.1
Ask153
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume9
Intrest22
Strike
810
810
Last Price-
Change
-
Bid150
Ask158
volume0
Intrest0
Last Price0.84Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
815
815
Last Price-
Change
-
Bid155
Ask163
volume0
Intrest0
Last Price1.5Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
820
820
Last Price-
Change
-
Bid158.5
Ask168
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
825
825
Last Price-
Change
-
Bid164
Ask173
volume0
Intrest0
Last Price5.4Jan 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Strike
830
830
Last Price-
Change
-
Bid168.2
Ask177.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
835
835
Last Price-
Change
-
Bid175
Ask183
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid179.2
Ask188
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
845
845
Last Price-
Change
-
Bid185
Ask192.9
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask0.05
volume5
Intrest15
Strike
850
850
Last Price-
Change
-
Bid190
Ask198
volume0
Intrest0
Last Price0.5Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
860
860
Last Price-
Change
-
Bid200
Ask208
volume0
Intrest0
Last Price3.9Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
870
870
Last Price-
Change
-
Bid209
Ask218
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid219
Ask228
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid229.3
Ask238
volume0
Intrest0
Last Price2.57Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
900
900
Last Price-
Change
-
Bid239.1
Ask248
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid249
Ask258
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
920
920
Last Price-
Change
-
Bid259
Ask267.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid269
Ask277.9
volume0
Intrest0
Last Price1Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
940
940
Last Price-
Change
-
Bid279
Ask288
volume0
Intrest0
Last Price0.92Jan 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
950
950
Last Price-
Change
-
Bid289
Ask298
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid299
Ask308
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid309
Ask318
volume0
Intrest0
Last Price0.1Feb 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
980
980
Last Price-
Change
-
Bid319
Ask328
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid329
Ask338
volume0
Intrest0
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
1000
1000
Last Price-
Change
-
Bid339
Ask348
volume0
Intrest0
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
1010
1010
Last Price-
Change
-
Bid349
Ask358
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid359
Ask368
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved