Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240510C00036000 | 2024-04-25 9:51AM EDT | 36.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 1 | 0 | 74.22% |
| URBN240510C00038000 | 2024-04-25 9:51AM EDT | 38.00 | 1.60 | 0.80 | 3.40 | 0.00 | - | 1 | 3 | 105.37% |
| URBN240510C00039000 | 2024-05-03 1:05PM EDT | 39.00 | 1.30 | 1.30 | 1.40 | +0.50 | +62.50% | 37 | 18 | 37.11% |
| URBN240510C00040000 | 2024-05-03 1:45PM EDT | 40.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 22 | 36.43% |
| URBN240510C00041000 | 2024-05-02 2:45PM EDT | 41.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 2 | 12 | 36.04% |
| URBN240510C00042000 | 2024-05-03 10:17AM EDT | 42.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 1 | 4 | 37.70% |
| URBN240510C00043000 | 2024-04-29 1:08PM EDT | 43.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 518 | 39.84% |
| URBN240510C00044000 | 2024-04-29 9:34AM EDT | 44.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 48.83% |
| URBN240510C00046000 | 2024-04-26 1:32PM EDT | 46.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 97.66% |
| URBN240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 101.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240510P00033000 | 2024-04-12 12:08PM EDT | 33.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 120.51% |
| URBN240510P00034000 | 2024-04-18 2:06PM EDT | 34.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 58 | 106.74% |
| URBN240510P00035000 | 2024-04-18 2:05PM EDT | 35.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 55.86% |
| URBN240510P00036000 | 2024-05-03 2:05PM EDT | 36.00 | 0.09 | 0.00 | 0.15 | -0.06 | -40.00% | 5 | 6 | 50.20% |
| URBN240510P00037000 | 2024-04-30 2:34PM EDT | 37.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 8 | 42.58% |
| URBN240510P00038000 | 2024-05-02 1:38PM EDT | 38.00 | 0.11 | 0.10 | 0.20 | -0.29 | -72.50% | 2 | 56 | 39.45% |
| URBN240510P00039000 | 2024-05-01 12:12PM EDT | 39.00 | 1.05 | 0.30 | 0.40 | 0.00 | - | 3 | 64 | 36.62% |
| URBN240510P00040000 | 2024-05-03 2:47PM EDT | 40.00 | 0.80 | 0.65 | 0.80 | -0.40 | -33.33% | 39 | 17 | 35.99% |
| URBN240510P00041000 | 2024-04-29 11:19AM EDT | 41.00 | 1.38 | 1.30 | 1.40 | -0.17 | -10.97% | 1 | 1 | 35.55% |
| URBN240510P00042000 | 2024-04-29 9:49AM EDT | 42.00 | 2.44 | 2.05 | 3.40 | 0.00 | - | 70 | 74 | 66.80% |
| URBN240510P00044000 | 2024-04-17 3:58PM EDT | 44.00 | 7.00 | 3.90 | 6.20 | 0.00 | - | 4 | 0 | 110.55% |
| URBN240510P00045000 | 2024-04-02 2:16PM EDT | 45.00 | 3.09 | 3.80 | 6.20 | 0.00 | - | - | 0 | 130.86% |
© 2024 Yahoo. All rights reserved.