Australia markets closed

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.08-1.58 (-3.70%)
As of 11:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URBN240920C000300002024-05-28 3:33PM EDT30.0013.1511.5015.500.00-1196.88%
URBN240920C000320002024-04-17 11:45AM EDT32.007.1010.1011.400.00--170.90%
URBN240920C000340002024-05-01 10:16AM EDT34.007.408.8010.900.00--278.37%
URBN240920C000350002024-05-28 10:59AM EDT35.008.687.208.700.00-1458.11%
URBN240920C000360002024-06-21 2:22PM EDT36.009.806.306.500.00-11545.56%
URBN240920C000370002024-06-05 9:42AM EDT37.006.325.505.800.00-21245.02%
URBN240920C000380002024-06-12 10:15AM EDT38.007.504.805.100.00-222143.92%
URBN240920C000390002024-06-12 11:28AM EDT39.006.964.204.400.00-2942.31%
URBN240920C000400002024-06-24 11:09AM EDT40.006.703.603.800.00-176441.46%
URBN240920C000410002024-06-13 3:58PM EDT41.004.903.103.200.00-22740.04%
URBN240920C000420002024-06-27 9:35AM EDT42.003.702.602.700.00-34739.31%
URBN240920C000430002024-06-26 2:49PM EDT43.003.502.152.300.00-45439.21%
URBN240920C000440002024-06-27 10:15AM EDT44.002.701.751.900.00-712538.48%
URBN240920C000450002024-06-26 1:49PM EDT45.002.601.451.600.00-112038.50%
URBN240920C000460002024-06-27 3:10PM EDT46.001.851.151.300.00-251,34937.92%
URBN240920C000470002024-06-21 10:18AM EDT47.002.420.951.100.00-5016238.26%
URBN240920C000500002024-06-24 1:22PM EDT50.001.340.450.600.00-451337.96%
URBN240920C000550002024-06-18 11:13AM EDT55.000.600.150.250.00-81039.65%
URBN240920C000650002024-03-13 10:42AM EDT65.000.300.050.750.00-1261.47%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
URBN240920P000200002024-02-28 4:34PM EDT20.000.150.000.750.00--1298.24%
URBN240920P000300002024-06-25 11:06AM EDT30.000.140.000.750.00-12360.99%
URBN240920P000310002024-06-25 11:46AM EDT31.000.150.150.300.00-37243.07%
URBN240920P000320002024-05-20 2:40PM EDT32.000.700.100.700.00--150.54%
URBN240920P000330002024-06-21 9:58AM EDT33.000.250.350.450.00-3239.89%
URBN240920P000340002024-06-18 11:17AM EDT34.000.330.450.550.00-1035838.33%
URBN240920P000350002024-06-20 3:23PM EDT35.000.400.600.700.00-44637.35%
URBN240920P000360002024-06-28 9:54AM EDT36.000.660.800.90+0.26+65.00%110736.72%
URBN240920P000370002024-06-21 1:28PM EDT37.000.521.001.150.00-33536.23%
URBN240920P000380002024-06-04 3:23PM EDT38.001.401.301.400.00-101835.01%
URBN240920P000390002024-06-27 9:39AM EDT39.001.251.601.700.00-2026533.89%
URBN240920P000400002024-06-24 10:20AM EDT40.001.042.002.100.00-15533.42%
URBN240920P000410002024-06-28 10:21AM EDT41.002.502.452.55+0.65+35.14%2784932.81%
URBN240920P000420002024-06-25 3:11PM EDT42.001.732.953.100.00-812632.74%
URBN240920P000430002024-06-25 9:55AM EDT43.001.853.503.700.00-282632.52%
URBN240920P000440002024-06-24 2:33PM EDT44.002.404.104.400.00-31932.94%
URBN240920P000450002024-06-24 11:12AM EDT45.002.704.805.300.00-212835.47%
URBN240920P000460002024-06-20 11:08AM EDT46.003.725.506.300.00-110139.09%
URBN240920P000470002024-06-18 3:48PM EDT47.004.006.206.500.00-101129.59%
URBN240920P000500002024-05-15 9:53AM EDT50.009.407.307.900.00-150.00%