Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240719C00034000 | 2024-06-06 3:48PM EDT | 34.00 | 7.50 | 7.10 | 8.60 | 0.00 | - | - | 1 | 88.38% |
| URBN240719C00035000 | 2024-06-21 2:22PM EDT | 35.00 | 10.10 | 4.50 | 7.10 | 0.00 | - | 1 | 1 | 88.48% |
| URBN240719C00036000 | 2024-06-21 1:07PM EDT | 36.00 | 9.20 | 5.20 | 5.50 | 0.00 | - | 3 | 31 | 50.78% |
| URBN240719C00037000 | 2024-06-25 2:48PM EDT | 37.00 | 7.60 | 4.10 | 4.90 | 0.00 | - | 2 | 2 | 63.09% |
| URBN240719C00038000 | 2024-05-31 2:54PM EDT | 38.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | 1 | 8 | 40.97% |
| URBN240719C00039000 | 2024-06-07 10:39AM EDT | 39.00 | 3.40 | 2.50 | 2.60 | 0.00 | - | 4 | 24 | 35.55% |
| URBN240719C00040000 | 2024-06-27 10:10AM EDT | 40.00 | 3.30 | 1.80 | 1.95 | 0.00 | - | 5 | 133 | 35.45% |
| URBN240719C00041000 | 2024-06-27 9:31AM EDT | 41.00 | 2.74 | 1.15 | 1.25 | 0.00 | - | 1 | 129 | 31.40% |
| URBN240719C00042000 | 2024-06-26 10:58AM EDT | 42.00 | 2.60 | 0.75 | 0.85 | 0.00 | - | 1 | 156 | 31.93% |
| URBN240719C00043000 | 2024-06-28 12:13PM EDT | 43.00 | 0.50 | 0.45 | 0.50 | -0.85 | -62.96% | 21 | 165 | 30.66% |
| URBN240719C00044000 | 2024-06-28 10:10AM EDT | 44.00 | 0.27 | 0.25 | 0.30 | -0.53 | -66.25% | 13 | 414 | 30.86% |
| URBN240719C00045000 | 2024-06-28 12:13PM EDT | 45.00 | 0.16 | 0.10 | 0.20 | -0.41 | -71.93% | 17 | 50 | 32.32% |
| URBN240719C00046000 | 2024-06-28 12:18PM EDT | 46.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 87 | 34.77% |
| URBN240719C00047000 | 2024-06-27 10:47AM EDT | 47.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 17 | 644 | 39.45% |
| URBN240719C00048000 | 2024-06-24 3:46PM EDT | 48.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 68 | 43.85% |
| URBN240719C00049000 | 2024-06-27 11:44AM EDT | 49.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 17 | 48 | 48.05% |
| URBN240719C00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 27 | 62.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240719P00034000 | 2024-06-24 12:32PM EDT | 34.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 100 | 104 | 64.75% |
| URBN240719P00035000 | 2024-06-27 9:31AM EDT | 35.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 54.69% |
| URBN240719P00036000 | 2024-05-22 10:15AM EDT | 36.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | - | 1 | 62.40% |
| URBN240719P00037000 | 2024-06-03 11:19AM EDT | 37.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 37 | 37.89% |
| URBN240719P00038000 | 2024-06-12 12:16PM EDT | 38.00 | 0.25 | 0.20 | 0.30 | +0.12 | +92.31% | 3 | 64 | 32.91% |
| URBN240719P00039000 | 2024-06-28 12:32PM EDT | 39.00 | 0.44 | 0.35 | 0.45 | +0.31 | +238.46% | 4 | 96 | 30.27% |
| URBN240719P00040000 | 2024-06-28 1:01PM EDT | 40.00 | 0.65 | 0.60 | 0.70 | +0.45 | +225.00% | 6 | 157 | 28.32% |
| URBN240719P00041000 | 2024-06-28 10:24AM EDT | 41.00 | 1.15 | 1.00 | 1.10 | +0.57 | +98.28% | 2 | 60 | 27.15% |
| URBN240719P00042000 | 2024-06-21 2:12PM EDT | 42.00 | 0.40 | 1.55 | 1.65 | 0.00 | - | 72 | 49 | 26.17% |
| URBN240719P00043000 | 2024-06-27 11:22AM EDT | 43.00 | 2.00 | 2.25 | 2.40 | +0.90 | +81.82% | 3 | 653 | 27.00% |
| URBN240719P00044000 | 2024-06-27 3:48PM EDT | 44.00 | 1.85 | 3.00 | 3.20 | 0.00 | - | 60 | 125 | 25.98% |
| URBN240719P00045000 | 2024-06-28 12:16PM EDT | 45.00 | 4.00 | 3.90 | 4.10 | +2.45 | +158.06% | 1,502 | 3,001 | 25.59% |
| URBN240719P00046000 | 2024-06-27 9:45AM EDT | 46.00 | 3.30 | 4.80 | 5.10 | 0.00 | - | 2 | 11 | 30.08% |
© 2024 Yahoo. All rights reserved.