Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN241220C00032000 | 2024-05-14 12:32PM EDT | 32.00 | 12.35 | 12.70 | 14.10 | 0.00 | - | - | 6 | 80.30% |
| URBN241220C00033000 | 2024-05-23 10:36AM EDT | 33.00 | 9.10 | 13.00 | 14.10 | 0.00 | - | 16 | 14 | 88.06% |
| URBN241220C00034000 | 2024-05-23 10:36AM EDT | 34.00 | 8.40 | 12.90 | 14.70 | 0.00 | - | 10 | 6 | 96.17% |
| URBN241220C00035000 | 2024-05-31 10:08AM EDT | 35.00 | 9.10 | 8.40 | 8.70 | 0.00 | - | 8 | 9 | 47.93% |
| URBN241220C00036000 | 2024-05-21 9:54AM EDT | 36.00 | 9.30 | 9.20 | 11.00 | 0.00 | - | 3 | 6 | 68.29% |
| URBN241220C00038000 | 2024-06-25 2:30PM EDT | 38.00 | 9.20 | 6.40 | 6.60 | 0.00 | - | 2 | 180 | 44.43% |
| URBN241220C00040000 | 2024-06-26 3:42PM EDT | 40.00 | 6.90 | 5.20 | 5.40 | 0.00 | - | 5 | 4 | 42.77% |
| URBN241220C00041000 | 2024-06-21 3:09PM EDT | 41.00 | 7.60 | 4.70 | 4.90 | 0.00 | - | 1 | 1 | 42.44% |
| URBN241220C00042000 | 2024-06-07 11:44AM EDT | 42.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 1 | 5 | 41.85% |
| URBN241220C00045000 | 2024-06-17 9:59AM EDT | 45.00 | 4.10 | 3.00 | 3.10 | 0.00 | - | 1 | 37 | 40.14% |
| URBN241220C00046000 | 2024-06-25 9:32AM EDT | 46.00 | 4.70 | 2.60 | 2.80 | 0.00 | - | 1 | 2 | 40.21% |
| URBN241220C00050000 | 2024-06-10 11:23AM EDT | 50.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | 9 | 5 | 39.56% |
| URBN241220C00055000 | 2024-06-12 11:16AM EDT | 55.00 | 1.65 | 0.80 | 0.95 | 0.00 | - | 1 | 9 | 39.21% |
| URBN241220C00060000 | 2024-06-21 10:26AM EDT | 60.00 | 0.98 | 0.40 | 0.50 | 0.00 | - | 12 | 12 | 38.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN241220P00025000 | 2024-05-22 10:50AM EDT | 25.00 | 0.32 | 0.05 | 0.85 | 0.00 | - | - | 10 | 52.39% |
| URBN241220P00032000 | 2024-04-29 9:46AM EDT | 32.00 | 1.75 | 0.95 | 1.10 | 0.00 | - | - | 1 | 41.60% |
| URBN241220P00033000 | 2024-06-03 11:01AM EDT | 33.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 5 | 5 | 38.89% |
| URBN241220P00034000 | 2024-05-14 9:44AM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| URBN241220P00035000 | 2024-06-25 10:18AM EDT | 35.00 | 0.94 | 1.40 | 1.55 | 0.00 | - | 1 | 17 | 36.96% |
| URBN241220P00036000 | 2024-06-24 1:49PM EDT | 36.00 | 1.14 | 1.70 | 1.85 | 0.00 | - | 3 | 4 | 36.67% |
| URBN241220P00037000 | 2024-06-21 10:26AM EDT | 37.00 | 1.38 | 2.00 | 2.15 | 0.00 | - | 12 | 13 | 36.01% |
| URBN241220P00038000 | 2024-05-21 2:27PM EDT | 38.00 | 2.95 | 1.70 | 1.85 | 0.00 | - | - | 28 | 29.14% |
| URBN241220P00040000 | 2024-06-25 10:18AM EDT | 40.00 | 2.00 | 3.10 | 3.30 | 0.00 | - | 1 | 4 | 34.40% |
| URBN241220P00041000 | 2024-05-13 9:43AM EDT | 41.00 | 4.40 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 27.15% |
| URBN241220P00043000 | 2024-06-18 11:13AM EDT | 43.00 | 3.40 | 4.60 | 4.80 | 0.00 | - | - | 10 | 32.81% |
| URBN241220P00044000 | 2024-06-21 11:04AM EDT | 44.00 | 3.66 | 5.20 | 5.40 | 0.00 | - | 4 | 8 | 32.47% |
| URBN241220P00045000 | 2024-06-27 9:30AM EDT | 45.00 | 5.00 | 5.80 | 6.00 | 0.00 | - | - | 35 | 31.76% |
| URBN241220P00046000 | 2024-05-21 11:32AM EDT | 46.00 | 7.00 | 4.90 | 5.10 | 0.00 | - | - | 28 | 14.06% |
| URBN241220P00055000 | 2024-06-17 10:26AM EDT | 55.00 | 12.40 | 13.90 | 14.10 | 0.00 | - | 19 | 18 | 27.88% |
| URBN241220P00060000 | 2024-05-15 10:11AM EDT | 60.00 | 18.70 | 17.20 | 17.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.