Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920C00030000 | 2024-05-28 3:33PM EDT | 30.00 | 13.15 | 14.80 | 15.80 | 0.00 | - | 1 | 1 | 68.07% |
| URBN240920C00032000 | 2024-04-17 11:45AM EDT | 32.00 | 7.10 | 10.10 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| URBN240920C00034000 | 2024-05-01 10:16AM EDT | 34.00 | 7.40 | 8.80 | 10.90 | 0.00 | - | - | 2 | 41.85% |
| URBN240920C00035000 | 2024-05-28 10:59AM EDT | 35.00 | 8.68 | 10.00 | 12.60 | 0.00 | - | 1 | 4 | 65.23% |
| URBN240920C00036000 | 2024-05-08 9:51AM EDT | 36.00 | 7.40 | 5.50 | 7.10 | 0.00 | - | 1 | 14 | 0.00% |
| URBN240920C00037000 | 2024-06-05 9:42AM EDT | 37.00 | 6.32 | 8.50 | 9.50 | 0.00 | - | 2 | 12 | 51.32% |
| URBN240920C00038000 | 2024-06-12 10:15AM EDT | 38.00 | 7.50 | 6.40 | 9.50 | 0.00 | - | 22 | 21 | 67.82% |
| URBN240920C00039000 | 2024-06-12 11:28AM EDT | 39.00 | 6.96 | 6.30 | 7.20 | 0.00 | - | 2 | 9 | 45.31% |
| URBN240920C00040000 | 2024-06-10 10:35AM EDT | 40.00 | 4.80 | 6.20 | 6.40 | 0.00 | - | 2 | 770 | 43.41% |
| URBN240920C00041000 | 2024-06-13 3:58PM EDT | 41.00 | 4.90 | 5.50 | 5.70 | 0.00 | - | 2 | 27 | 42.43% |
| URBN240920C00042000 | 2024-06-13 10:42AM EDT | 42.00 | 3.91 | 4.90 | 5.10 | 0.00 | - | 7 | 50 | 42.24% |
| URBN240920C00043000 | 2024-06-14 1:30PM EDT | 43.00 | 3.43 | 4.30 | 5.20 | 0.00 | - | 2 | 56 | 49.54% |
| URBN240920C00044000 | 2024-06-17 3:56PM EDT | 44.00 | 3.82 | 3.70 | 3.90 | +0.97 | +34.04% | 25 | 125 | 40.45% |
| URBN240920C00045000 | 2024-06-17 2:32PM EDT | 45.00 | 3.14 | 3.20 | 3.40 | +0.72 | +29.75% | 3 | 104 | 39.99% |
| URBN240920C00046000 | 2024-06-13 9:45AM EDT | 46.00 | 2.39 | 2.75 | 2.85 | 0.00 | - | 8 | 1,350 | 38.50% |
| URBN240920C00047000 | 2024-06-14 2:16PM EDT | 47.00 | 1.75 | 2.35 | 2.50 | 0.00 | - | 3 | 137 | 38.77% |
| URBN240920C00050000 | 2024-06-17 3:39PM EDT | 50.00 | 1.50 | 1.40 | 1.50 | +0.48 | +47.06% | 2 | 526 | 37.43% |
| URBN240920C00055000 | 2024-05-06 2:43PM EDT | 55.00 | 0.80 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 31.45% |
| URBN240920C00065000 | 2024-03-13 10:42AM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 57.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920P00020000 | 2024-02-28 4:34PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 99.61% |
| URBN240920P00030000 | 2024-05-29 2:13PM EDT | 30.00 | 0.24 | 0.05 | 1.00 | 0.00 | - | 25 | 24 | 59.86% |
| URBN240920P00031000 | 2024-06-14 10:12AM EDT | 31.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 75 | 46.48% |
| URBN240920P00032000 | 2024-05-20 2:40PM EDT | 32.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | - | 1 | 45.02% |
| URBN240920P00033000 | 2024-05-09 12:40PM EDT | 33.00 | 0.93 | 0.40 | 0.50 | 0.00 | - | 1 | 4 | 47.66% |
| URBN240920P00034000 | 2024-05-31 11:10AM EDT | 34.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 10 | 364 | 39.84% |
| URBN240920P00035000 | 2024-06-03 9:35AM EDT | 35.00 | 0.72 | 0.35 | 0.45 | 0.00 | - | 4 | 19 | 39.21% |
| URBN240920P00036000 | 2024-06-14 10:12AM EDT | 36.00 | 0.73 | 0.45 | 0.60 | 0.00 | - | 1 | 110 | 39.11% |
| URBN240920P00037000 | 2024-06-04 3:25PM EDT | 37.00 | 1.15 | 0.60 | 0.70 | 0.00 | - | 1 | 24 | 37.45% |
| URBN240920P00038000 | 2024-06-04 3:23PM EDT | 38.00 | 1.40 | 0.75 | 0.90 | 0.00 | - | 10 | 18 | 37.21% |
| URBN240920P00039000 | 2024-06-17 3:55PM EDT | 39.00 | 1.00 | 1.00 | 1.10 | -0.27 | -21.26% | 1 | 263 | 36.40% |
| URBN240920P00040000 | 2024-06-13 2:26PM EDT | 40.00 | 1.58 | 1.20 | 1.35 | 0.00 | - | 1 | 54 | 35.79% |
| URBN240920P00041000 | 2024-06-13 2:31PM EDT | 41.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 3 | 50 | 35.33% |
| URBN240920P00042000 | 2024-06-04 12:38PM EDT | 42.00 | 2.90 | 1.85 | 2.00 | 0.00 | - | 2 | 104 | 34.91% |
| URBN240920P00043000 | 2024-06-17 3:13PM EDT | 43.00 | 2.32 | 2.20 | 2.35 | -0.60 | -20.55% | 1 | 824 | 33.94% |
| URBN240920P00044000 | 2024-06-14 3:26PM EDT | 44.00 | 3.44 | 2.65 | 2.80 | 0.00 | - | 1 | 12 | 33.57% |
| URBN240920P00045000 | 2024-06-17 3:13PM EDT | 45.00 | 3.25 | 3.10 | 3.30 | -2.85 | -46.72% | 1 | 26 | 33.18% |
| URBN240920P00046000 | 2024-02-27 4:52PM EDT | 46.00 | 4.50 | 5.30 | 6.20 | 0.00 | - | 1 | 1 | 53.69% |
| URBN240920P00047000 | 2024-06-14 10:22AM EDT | 47.00 | 5.50 | 4.20 | 4.40 | 0.00 | - | 1 | 3 | 31.81% |
| URBN240920P00050000 | 2024-05-15 9:53AM EDT | 50.00 | 9.40 | 7.30 | 7.90 | 0.00 | - | 1 | 5 | 48.05% |
© 2024 Yahoo. All rights reserved.