Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN250117C00013000 | 2022-12-12 10:49AM EDT | 13.00 | 16.55 | 15.00 | 20.00 | 0.00 | - | - | 2 | 0.00% |
| URBN250117C00018000 | 2023-01-24 12:31PM EDT | 18.00 | 12.65 | 9.50 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| URBN250117C00020000 | 2023-10-11 2:56PM EDT | 20.00 | 14.65 | 15.40 | 18.90 | 0.00 | - | 2 | 0 | 0.00% |
| URBN250117C00025000 | 2024-03-19 9:51AM EDT | 25.00 | 19.80 | 12.90 | 15.60 | 0.00 | - | 2 | 47 | 0.00% |
| URBN250117C00027000 | 2023-11-28 10:57AM EDT | 27.00 | 10.10 | 12.30 | 12.60 | 0.00 | - | 1 | 20 | 0.00% |
| URBN250117C00030000 | 2024-05-13 3:16PM EDT | 30.00 | 13.80 | 14.40 | 15.80 | 0.00 | - | 12 | 23 | 81.86% |
| URBN250117C00032000 | 2024-06-21 10:46AM EDT | 32.00 | 14.60 | 10.10 | 11.60 | 0.00 | - | 2 | 37 | 56.13% |
| URBN250117C00035000 | 2024-06-27 9:49AM EDT | 35.00 | 10.31 | 8.70 | 8.90 | 0.00 | - | 2 | 59 | 47.52% |
| URBN250117C00037000 | 2024-06-20 9:35AM EDT | 37.00 | 10.90 | 7.30 | 7.50 | 0.00 | - | 1 | 46 | 45.26% |
| URBN250117C00040000 | 2024-06-25 2:36PM EDT | 40.00 | 8.10 | 5.50 | 5.70 | 0.00 | - | 7 | 172 | 42.96% |
| URBN250117C00042000 | 2024-06-28 12:18PM EDT | 42.00 | 4.60 | 4.50 | 4.70 | -1.00 | -17.86% | 1 | 1,299 | 41.94% |
| URBN250117C00045000 | 2024-06-18 2:09PM EDT | 45.00 | 5.80 | 3.30 | 3.50 | 0.00 | - | 10 | 606 | 41.11% |
| URBN250117C00047000 | 2024-06-18 2:54PM EDT | 47.00 | 4.81 | 2.65 | 2.80 | 0.00 | - | 1 | 965 | 40.26% |
| URBN250117C00050000 | 2024-06-28 1:43PM EDT | 50.00 | 1.90 | 1.90 | 2.00 | -0.70 | -26.92% | 1 | 208 | 39.54% |
| URBN250117C00055000 | 2024-06-21 10:49AM EDT | 55.00 | 2.15 | 1.05 | 1.15 | 0.00 | - | 204 | 404 | 39.21% |
| URBN250117C00060000 | 2024-06-17 2:59PM EDT | 60.00 | 1.10 | 0.55 | 0.65 | 0.00 | - | 2 | 333 | 39.06% |
| URBN250117C00065000 | 2024-05-22 9:45AM EDT | 65.00 | 0.47 | 0.70 | 0.85 | 0.00 | - | 3 | 22 | 47.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN250117P00013000 | 2024-06-06 2:19PM EDT | 13.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 117 | 72.85% |
| URBN250117P00015000 | 2024-01-09 3:46PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 81 | 31 | 25.00% |
| URBN250117P00018000 | 2024-01-09 3:48PM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 58 | 41 | 71.58% |
| URBN250117P00020000 | 2024-05-21 2:01PM EDT | 20.00 | 0.14 | 0.05 | 0.85 | 0.00 | - | 10 | 12 | 66.31% |
| URBN250117P00022000 | 2024-03-21 10:55AM EDT | 22.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 6 | 21 | 60.25% |
| URBN250117P00025000 | 2024-04-17 11:10AM EDT | 25.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 86 | 51.17% |
| URBN250117P00027000 | 2024-03-08 11:29AM EDT | 27.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 3 | 53.20% |
| URBN250117P00030000 | 2024-06-18 3:51PM EDT | 30.00 | 0.52 | 0.70 | 0.80 | 0.00 | - | 1 | 89 | 40.26% |
| URBN250117P00032000 | 2024-06-17 10:02AM EDT | 32.00 | 0.88 | 0.95 | 1.10 | 0.00 | - | 3 | 34 | 38.48% |
| URBN250117P00035000 | 2024-06-26 2:39PM EDT | 35.00 | 1.26 | 1.65 | 1.80 | 0.00 | - | 1 | 250 | 36.79% |
| URBN250117P00037000 | 2024-06-21 1:59PM EDT | 37.00 | 1.55 | 2.25 | 2.40 | 0.00 | - | 1 | 489 | 35.55% |
| URBN250117P00040000 | 2024-06-21 3:49PM EDT | 40.00 | 2.25 | 3.40 | 3.60 | 0.00 | - | 3 | 370 | 34.13% |
| URBN250117P00042000 | 2024-05-22 9:31AM EDT | 42.00 | 5.10 | 2.90 | 3.10 | 0.00 | - | 15 | 74 | 21.06% |
| URBN250117P00045000 | 2024-06-24 1:16PM EDT | 45.00 | 4.40 | 6.10 | 6.30 | 0.00 | - | 3 | 169 | 31.52% |
| URBN250117P00047000 | 2024-05-20 2:33PM EDT | 47.00 | 8.00 | 5.30 | 5.50 | 0.00 | - | 7 | 499 | 0.00% |
| URBN250117P00050000 | 2024-04-24 9:49AM EDT | 50.00 | 11.80 | 8.50 | 9.60 | 0.00 | - | 1 | 27 | 25.32% |
| URBN250117P00055000 | 2024-06-11 10:23AM EDT | 55.00 | 12.80 | 13.50 | 14.30 | 0.00 | - | 5 | 8 | 27.83% |
| URBN250117P00060000 | 2024-06-25 2:53PM EDT | 60.00 | 15.70 | 17.30 | 20.80 | 0.00 | - | 2 | 5 | 54.22% |
© 2024 Yahoo. All rights reserved.