Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN241004C00028000 | 2024-09-20 9:51AM EDT | 28.00 | 9.00 | 9.90 | 11.90 | 0.00 | - | 1 | 1 | 200.00% |
| URBN241004C00032000 | 2024-09-11 9:42AM EDT | 32.00 | 2.85 | 6.30 | 7.90 | 0.00 | - | - | 6 | 150.59% |
| URBN241004C00033000 | 2024-09-23 3:48PM EDT | 33.00 | 4.30 | 5.30 | 5.50 | 0.00 | - | 4 | 5 | 67.97% |
| URBN241004C00034000 | 2024-09-12 1:36PM EDT | 34.00 | 2.20 | 4.30 | 4.50 | 0.00 | - | - | 5 | 57.03% |
| URBN241004C00035000 | 2024-09-24 3:32PM EDT | 35.00 | 3.61 | 3.30 | 3.50 | 0.00 | - | 1 | 5 | 57.03% |
| URBN241004C00036000 | 2024-09-27 11:07AM EDT | 36.00 | 2.61 | 2.40 | 2.55 | +0.21 | +8.75% | 1 | 0 | 47.95% |
| URBN241004C00037000 | 2024-09-27 12:42PM EDT | 37.00 | 1.60 | 1.50 | 1.80 | -0.10 | -5.88% | 1 | 9 | 48.34% |
| URBN241004C00038000 | 2024-09-27 3:02PM EDT | 38.00 | 0.90 | 0.80 | 0.90 | +0.40 | +80.00% | 11 | 476 | 34.57% |
| URBN241004C00039000 | 2024-09-27 2:19PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | -0.12 | -23.08% | 12 | 40 | 34.67% |
| URBN241004C00040000 | 2024-09-26 3:08PM EDT | 40.00 | 0.18 | 0.10 | 0.20 | +0.13 | +260.00% | 3 | 55 | 35.35% |
| URBN241004C00042000 | 2024-09-19 11:17AM EDT | 42.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 2 | 55.47% |
| URBN241004C00047000 | 2024-09-16 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 99.02% |
| URBN241004C00048000 | 2024-09-18 2:57PM EDT | 48.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 106.64% |
| URBN241004C00049000 | 2024-09-19 11:16AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 26 | 90.23% |
| URBN241004C00051000 | 2024-09-19 10:32AM EDT | 51.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 127.73% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN241004P00028000 | 2024-09-19 10:32AM EDT | 28.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 146.48% |
| URBN241004P00029000 | 2024-09-20 12:21PM EDT | 29.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 133.20% |
| URBN241004P00032000 | 2024-09-13 1:24PM EDT | 32.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | - | 5 | 97.66% |
| URBN241004P00033000 | 2024-09-26 3:08PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 57 | 54.69% |
| URBN241004P00034000 | 2024-09-24 10:29AM EDT | 34.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 40 | 69.14% |
| URBN241004P00035000 | 2024-09-26 2:36PM EDT | 35.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 17 | 48.44% |
| URBN241004P00036000 | 2024-09-26 9:30AM EDT | 36.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 13 | 41.41% |
| URBN241004P00037000 | 2024-09-27 3:46PM EDT | 37.00 | 0.23 | 0.20 | 0.25 | -0.18 | -43.90% | 9 | 20 | 34.96% |
| URBN241004P00038000 | 2024-09-27 3:17PM EDT | 38.00 | 0.57 | 0.45 | 0.55 | -0.13 | -18.57% | 9 | 6 | 33.11% |
| URBN241004P00039000 | 2024-09-16 10:03AM EDT | 39.00 | 2.35 | 0.95 | 1.10 | 0.00 | - | 1 | 2 | 33.20% |
| URBN241004P00042000 | 2024-09-19 10:45AM EDT | 42.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | - | 0 | 50.00% |
| URBN241004P00043000 | 2024-09-19 12:26PM EDT | 43.00 | 5.40 | 4.60 | 4.80 | 0.00 | - | - | 0 | 59.18% |
| URBN241004P00044000 | 2024-08-22 3:41PM EDT | 44.00 | 6.45 | 7.00 | 7.50 | 0.00 | - | - | 0 | 165.33% |
© 2024 Yahoo. All rights reserved.