Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
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 | 11.50 | 15.50 | 0.00 | - | 1 | 1 | 96.88% |
| URBN240920C00032000 | 2024-04-17 11:45AM EDT | 32.00 | 7.10 | 10.10 | 11.40 | 0.00 | - | - | 1 | 70.90% |
| URBN240920C00034000 | 2024-05-01 10:16AM EDT | 34.00 | 7.40 | 8.80 | 10.90 | 0.00 | - | - | 2 | 78.37% |
| URBN240920C00035000 | 2024-05-28 10:59AM EDT | 35.00 | 8.68 | 7.20 | 8.70 | 0.00 | - | 1 | 4 | 58.11% |
| URBN240920C00036000 | 2024-06-21 2:22PM EDT | 36.00 | 9.80 | 6.30 | 6.50 | 0.00 | - | 1 | 15 | 45.56% |
| URBN240920C00037000 | 2024-06-05 9:42AM EDT | 37.00 | 6.32 | 5.50 | 5.80 | 0.00 | - | 2 | 12 | 45.02% |
| URBN240920C00038000 | 2024-06-12 10:15AM EDT | 38.00 | 7.50 | 4.80 | 5.10 | 0.00 | - | 22 | 21 | 43.92% |
| URBN240920C00039000 | 2024-06-12 11:28AM EDT | 39.00 | 6.96 | 4.20 | 4.40 | 0.00 | - | 2 | 9 | 42.31% |
| URBN240920C00040000 | 2024-06-24 11:09AM EDT | 40.00 | 6.70 | 3.60 | 3.80 | 0.00 | - | 1 | 764 | 41.46% |
| URBN240920C00041000 | 2024-06-13 3:58PM EDT | 41.00 | 4.90 | 3.10 | 3.20 | 0.00 | - | 2 | 27 | 40.04% |
| URBN240920C00042000 | 2024-06-27 9:35AM EDT | 42.00 | 3.70 | 2.60 | 2.70 | 0.00 | - | 3 | 47 | 39.31% |
| URBN240920C00043000 | 2024-06-26 2:49PM EDT | 43.00 | 3.50 | 2.15 | 2.30 | 0.00 | - | 4 | 54 | 39.21% |
| URBN240920C00044000 | 2024-06-27 10:15AM EDT | 44.00 | 2.70 | 1.75 | 1.90 | 0.00 | - | 7 | 125 | 38.48% |
| URBN240920C00045000 | 2024-06-26 1:49PM EDT | 45.00 | 2.60 | 1.45 | 1.60 | 0.00 | - | 1 | 120 | 38.50% |
| URBN240920C00046000 | 2024-06-27 3:10PM EDT | 46.00 | 1.85 | 1.15 | 1.30 | 0.00 | - | 25 | 1,349 | 37.92% |
| URBN240920C00047000 | 2024-06-21 10:18AM EDT | 47.00 | 2.42 | 0.95 | 1.10 | 0.00 | - | 50 | 162 | 38.26% |
| URBN240920C00050000 | 2024-06-24 1:22PM EDT | 50.00 | 1.34 | 0.45 | 0.60 | 0.00 | - | 4 | 513 | 37.96% |
| URBN240920C00055000 | 2024-06-18 11:13AM EDT | 55.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 8 | 10 | 39.65% |
| URBN240920C00065000 | 2024-03-13 10:42AM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 61.47% |
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 | 98.24% |
| URBN240920P00030000 | 2024-06-25 11:06AM EDT | 30.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 60.99% |
| URBN240920P00031000 | 2024-06-25 11:46AM EDT | 31.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 3 | 72 | 43.07% |
| URBN240920P00032000 | 2024-05-20 2:40PM EDT | 32.00 | 0.70 | 0.10 | 0.70 | 0.00 | - | - | 1 | 50.54% |
| URBN240920P00033000 | 2024-06-21 9:58AM EDT | 33.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 3 | 2 | 39.89% |
| URBN240920P00034000 | 2024-06-18 11:17AM EDT | 34.00 | 0.33 | 0.45 | 0.55 | 0.00 | - | 10 | 358 | 38.33% |
| URBN240920P00035000 | 2024-06-20 3:23PM EDT | 35.00 | 0.40 | 0.60 | 0.70 | 0.00 | - | 4 | 46 | 37.35% |
| URBN240920P00036000 | 2024-06-28 9:54AM EDT | 36.00 | 0.66 | 0.80 | 0.90 | +0.26 | +65.00% | 1 | 107 | 36.72% |
| URBN240920P00037000 | 2024-06-21 1:28PM EDT | 37.00 | 0.52 | 1.00 | 1.15 | 0.00 | - | 3 | 35 | 36.23% |
| URBN240920P00038000 | 2024-06-04 3:23PM EDT | 38.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 10 | 18 | 35.01% |
| URBN240920P00039000 | 2024-06-27 9:39AM EDT | 39.00 | 1.25 | 1.60 | 1.70 | 0.00 | - | 20 | 265 | 33.89% |
| URBN240920P00040000 | 2024-06-24 10:20AM EDT | 40.00 | 1.04 | 2.00 | 2.10 | 0.00 | - | 1 | 55 | 33.42% |
| URBN240920P00041000 | 2024-06-28 10:21AM EDT | 41.00 | 2.50 | 2.45 | 2.55 | +0.65 | +35.14% | 278 | 49 | 32.81% |
| URBN240920P00042000 | 2024-06-25 3:11PM EDT | 42.00 | 1.73 | 2.95 | 3.10 | 0.00 | - | 8 | 126 | 32.74% |
| URBN240920P00043000 | 2024-06-25 9:55AM EDT | 43.00 | 1.85 | 3.50 | 3.70 | 0.00 | - | 2 | 826 | 32.52% |
| URBN240920P00044000 | 2024-06-24 2:33PM EDT | 44.00 | 2.40 | 4.10 | 4.40 | 0.00 | - | 3 | 19 | 32.94% |
| URBN240920P00045000 | 2024-06-24 11:12AM EDT | 45.00 | 2.70 | 4.80 | 5.30 | 0.00 | - | 2 | 128 | 35.47% |
| URBN240920P00046000 | 2024-06-20 11:08AM EDT | 46.00 | 3.72 | 5.50 | 6.30 | 0.00 | - | 1 | 101 | 39.09% |
| URBN240920P00047000 | 2024-06-18 3:48PM EDT | 47.00 | 4.00 | 6.20 | 6.50 | 0.00 | - | 10 | 11 | 29.59% |
| URBN240920P00050000 | 2024-05-15 9:53AM EDT | 50.00 | 9.40 | 7.30 | 7.90 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.