Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN241220C00032000 | 2024-05-14 12:32PM EDT | 32.00 | 12.35 | 12.70 | 14.10 | 0.00 | - | - | 6 | 62.60% |
| URBN241220C00033000 | 2024-05-23 10:36AM EDT | 33.00 | 9.10 | 10.40 | 13.70 | 0.00 | - | 16 | 14 | 54.54% |
| URBN241220C00034000 | 2024-05-23 10:36AM EDT | 34.00 | 8.40 | 8.90 | 12.20 | 0.00 | - | 10 | 6 | 63.43% |
| URBN241220C00035000 | 2024-05-31 10:08AM EDT | 35.00 | 9.10 | 10.00 | 10.30 | 0.00 | - | 8 | 9 | 49.84% |
| URBN241220C00036000 | 2024-05-21 9:54AM EDT | 36.00 | 9.30 | 8.00 | 10.90 | 0.00 | - | 3 | 6 | 62.18% |
| URBN241220C00040000 | 2024-05-15 10:05AM EDT | 40.00 | 6.80 | 6.50 | 6.70 | 0.00 | - | - | 1 | 43.60% |
| URBN241220C00042000 | 2024-06-07 11:44AM EDT | 42.00 | 4.60 | 5.50 | 5.70 | 0.00 | - | 1 | 5 | 43.51% |
| URBN241220C00045000 | 2024-06-13 9:54AM EDT | 45.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 36 | 41.54% |
| URBN241220C00046000 | 2024-05-31 9:46AM EDT | 46.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 41.24% |
| URBN241220C00050000 | 2024-06-10 11:23AM EDT | 50.00 | 2.10 | 2.30 | 2.50 | 0.00 | - | 9 | 5 | 40.31% |
| URBN241220C00055000 | 2024-06-12 11:16AM EDT | 55.00 | 1.65 | 1.25 | 1.40 | 0.00 | - | 1 | 9 | 39.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN241220P00025000 | 2024-05-22 10:50AM EDT | 25.00 | 0.32 | 0.05 | 1.60 | 0.00 | - | - | 10 | 62.89% |
| URBN241220P00032000 | 2024-04-29 9:46AM EDT | 32.00 | 1.75 | 0.95 | 1.10 | 0.00 | - | - | 1 | 43.80% |
| URBN241220P00033000 | 2024-06-03 11:01AM EDT | 33.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 5 | 5 | 39.19% |
| URBN241220P00034000 | 2024-05-14 9:44AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| URBN241220P00035000 | 2024-06-11 2:15PM EDT | 35.00 | 1.33 | 1.25 | 1.40 | 0.00 | - | 1 | 18 | 38.04% |
| URBN241220P00036000 | 2024-06-07 9:46AM EDT | 36.00 | 1.75 | 1.45 | 1.65 | 0.00 | - | 1 | 1 | 37.60% |
| URBN241220P00037000 | 2024-05-23 3:22PM EDT | 37.00 | 2.65 | 1.70 | 1.90 | 0.00 | - | - | 1 | 36.84% |
| URBN241220P00038000 | 2024-05-21 2:27PM EDT | 38.00 | 2.95 | 2.00 | 2.20 | 0.00 | - | - | 28 | 36.32% |
| URBN241220P00040000 | 2024-05-09 9:38AM EDT | 40.00 | 4.20 | 3.20 | 3.30 | 0.00 | - | 3 | 4 | 38.81% |
| URBN241220P00041000 | 2024-05-13 9:43AM EDT | 41.00 | 4.40 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 32.20% |
| URBN241220P00044000 | 2024-05-31 9:58AM EDT | 44.00 | 5.40 | 4.50 | 4.70 | 0.00 | - | 5 | 2 | 33.06% |
| URBN241220P00045000 | 2024-05-21 3:57PM EDT | 45.00 | 6.60 | 5.00 | 5.30 | 0.00 | - | - | 34 | 32.98% |
| URBN241220P00046000 | 2024-05-21 11:32AM EDT | 46.00 | 7.00 | 5.60 | 5.90 | 0.00 | - | - | 28 | 32.62% |
| URBN241220P00055000 | 2024-06-14 11:50AM EDT | 55.00 | 12.40 | 12.10 | 12.60 | +0.80 | +6.90% | 5 | 3 | 27.25% |
| URBN241220P00060000 | 2024-05-15 10:11AM EDT | 60.00 | 18.70 | 17.20 | 17.50 | 0.00 | - | - | 1 | 31.71% |
© 2024 Yahoo. All rights reserved.