Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240705C00036000 | 2024-06-21 2:00PM EDT | 36.00 | 8.90 | 5.00 | 5.40 | 0.00 | - | 3 | 3 | 77.93% |
| URBN240705C00037000 | 2024-06-10 10:38AM EDT | 37.00 | 5.50 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 65.92% |
| URBN240705C00039000 | 2024-06-28 10:17AM EDT | 39.00 | 2.60 | 2.15 | 2.35 | -3.00 | -53.57% | 1 | 2 | 49.22% |
| URBN240705C00040000 | 2024-06-17 3:55PM EDT | 40.00 | 5.49 | 1.30 | 1.45 | 0.00 | - | 1 | 1 | 38.97% |
| URBN240705C00041000 | 2024-06-28 12:00PM EDT | 41.00 | 0.70 | 0.65 | 0.75 | -3.30 | -82.50% | 31 | 15 | 33.01% |
| URBN240705C00042000 | 2024-06-28 9:57AM EDT | 42.00 | 0.32 | 0.25 | 0.30 | -2.23 | -87.45% | 24 | 6 | 29.40% |
| URBN240705C00043000 | 2024-06-27 2:57PM EDT | 43.00 | 0.11 | 0.05 | 0.15 | -0.59 | -84.29% | 10 | 15 | 32.13% |
| URBN240705C00044000 | 2024-06-27 2:52PM EDT | 44.00 | 0.13 | 0.00 | 0.10 | -0.12 | -48.00% | 3 | 27 | 37.11% |
| URBN240705C00045000 | 2024-06-26 1:20PM EDT | 45.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | 102 | 108 | 56.45% |
| URBN240705C00046000 | 2024-06-28 10:18AM EDT | 46.00 | 0.05 | 0.00 | 0.55 | -0.03 | -37.50% | 1 | 16 | 68.95% |
| URBN240705C00047000 | 2024-06-26 12:23PM EDT | 47.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 42 | 57 | 63.28% |
| URBN240705C00048000 | 2024-06-18 12:21PM EDT | 48.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 87.60% |
| URBN240705C00049000 | 2024-06-12 10:56AM EDT | 49.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 0 | 95.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240705P00033000 | 2024-06-03 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 111.52% |
| URBN240705P00036000 | 2024-06-28 10:28AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 132 | 65 | 50.39% |
| URBN240705P00037000 | 2024-06-26 10:18AM EDT | 37.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 125 | 207 | 53.32% |
| URBN240705P00038000 | 2024-06-27 10:42AM EDT | 38.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 2 | 7 | 50.29% |
| URBN240705P00039000 | 2024-06-07 1:40PM EDT | 39.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 31.54% |
| URBN240705P00040000 | 2024-06-11 10:55AM EDT | 40.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 27.34% |
| URBN240705P00041000 | 2024-06-10 11:50AM EDT | 41.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 22.66% |
| URBN240705P00043000 | 2024-06-04 3:46PM EDT | 43.00 | 2.10 | 1.90 | 2.10 | 0.00 | - | 5 | 2 | 12.50% |
| URBN240705P00047000 | 2024-06-21 10:00AM EDT | 47.00 | 2.36 | 5.70 | 6.60 | 0.00 | - | 1 | 1 | 52.34% |
| URBN240705P00051000 | 2024-06-25 10:04AM EDT | 51.00 | 5.80 | 7.80 | 11.40 | 0.00 | - | 1 | 2 | 175.49% |
| URBN240705P00052000 | 2024-06-18 2:07PM EDT | 52.00 | 6.90 | 8.80 | 12.30 | 0.00 | - | - | 1 | 178.61% |
| URBN240705P00053000 | 2024-06-18 2:07PM EDT | 53.00 | 7.90 | 9.80 | 13.30 | 0.00 | - | - | 1 | 186.82% |
| URBN240705P00054000 | 2024-06-18 2:07PM EDT | 54.00 | 8.90 | 10.80 | 14.20 | 0.00 | - | - | 1 | 188.77% |
© 2024 Yahoo. All rights reserved.