UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.68 -0.38 (-0.47%) GOLD FUTURES
2,429.40 +12.00 (+0.50%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,503.59 +2,388.94 (+4.58%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240524C00033000 | 2024-04-17 3:52PM EDT | 33.00 | 5.00 | 7.80 | 10.20 | 0.00 | - | - | 1 | 178.91% |
| URBN240524C00037000 | 2024-05-03 10:45AM EDT | 37.00 | 4.10 | 4.70 | 5.00 | 0.00 | - | 1 | 1 | 99.02% |
| URBN240524C00038000 | 2024-05-10 9:50AM EDT | 38.00 | 4.40 | 3.90 | 5.80 | 0.00 | - | 1 | 3 | 150.39% |
| URBN240524C00039000 | 2024-05-20 3:44PM EDT | 39.00 | 3.37 | 3.20 | 4.70 | +0.17 | +5.31% | 7 | 21 | 134.96% |
| URBN240524C00040000 | 2024-05-20 3:33PM EDT | 40.00 | 2.68 | 2.60 | 2.80 | +0.21 | +8.50% | 16 | 74 | 98.93% |
| URBN240524C00041000 | 2024-05-20 3:59PM EDT | 41.00 | 2.14 | 2.05 | 2.20 | +0.12 | +5.94% | 35 | 144 | 98.05% |
| URBN240524C00042000 | 2024-05-20 3:45PM EDT | 42.00 | 1.69 | 1.60 | 1.70 | +0.18 | +11.92% | 97 | 107 | 97.95% |
| URBN240524C00043000 | 2024-05-20 3:39PM EDT | 43.00 | 1.26 | 1.15 | 1.30 | +0.11 | +9.57% | 37 | 81 | 96.19% |
| URBN240524C00044000 | 2024-05-20 1:03PM EDT | 44.00 | 0.93 | 0.85 | 1.00 | +0.08 | +9.41% | 132 | 38 | 97.07% |
| URBN240524C00045000 | 2024-05-20 3:06PM EDT | 45.00 | 0.65 | 0.60 | 0.75 | +0.07 | +12.07% | 119 | 53 | 97.07% |
| URBN240524C00046000 | 2024-05-20 1:55PM EDT | 46.00 | 0.44 | 0.40 | 0.55 | +0.06 | +15.79% | 31 | 6 | 96.29% |
| URBN240524C00047000 | 2024-05-20 3:20PM EDT | 47.00 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 29 | 45 | 95.70% |
| URBN240524C00048000 | 2024-05-20 1:49PM EDT | 48.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 2 | 98.63% |
| URBN240524C00049000 | 2024-05-20 3:22PM EDT | 49.00 | 0.19 | 0.15 | 0.25 | +0.02 | +11.76% | 64 | 5 | 102.34% |
| URBN240524C00050000 | 2024-05-20 3:22PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 50 | 2 | 104.30% |
| URBN240524C00052000 | 2024-05-17 11:58AM EDT | 52.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 22 | 22 | 124.61% |
| URBN240524C00053000 | 2024-05-20 3:39PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 376 | 12 | 105.47% |
| URBN240524C00057000 | 2024-05-15 3:24PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 112 | 118.75% |
| URBN240524C00060000 | 2024-05-17 9:48AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 219 | 318 | 134.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240524P00027000 | 2024-05-10 2:31PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 57 | 160.94% |
| URBN240524P00029000 | 2024-05-16 10:24AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 48 | 137.50% |
| URBN240524P00030000 | 2024-05-20 3:33PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 18 | 30 | 125.00% |
| URBN240524P00033000 | 2024-05-20 12:53PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 13 | 103.13% |
| URBN240524P00034000 | 2024-05-20 3:09PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 340 | 36 | 104.30% |
| URBN240524P00035000 | 2024-05-20 3:21PM EDT | 35.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 40 | 69 | 96.48% |
| URBN240524P00036000 | 2024-05-20 2:18PM EDT | 36.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 39 | 155 | 99.90% |
| URBN240524P00037000 | 2024-05-20 2:56PM EDT | 37.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 32 | 63 | 97.66% |
| URBN240524P00038000 | 2024-05-20 2:17PM EDT | 38.00 | 0.62 | 0.50 | 0.65 | -0.18 | -22.50% | 24 | 27 | 97.17% |
| URBN240524P00039000 | 2024-05-20 2:28PM EDT | 39.00 | 0.83 | 0.30 | 0.90 | -0.17 | -17.00% | 13 | 92 | 81.25% |
| URBN240524P00040000 | 2024-05-20 3:44PM EDT | 40.00 | 1.17 | 1.10 | 1.25 | -0.25 | -17.61% | 27 | 65 | 95.31% |
| URBN240524P00041000 | 2024-05-20 3:59PM EDT | 41.00 | 1.70 | 1.55 | 1.70 | -0.09 | -5.03% | 67 | 42 | 95.90% |
| URBN240524P00042000 | 2024-05-20 12:55PM EDT | 42.00 | 2.06 | 2.05 | 2.20 | -0.19 | -8.44% | 13 | 73 | 94.63% |
| URBN240524P00043000 | 2024-05-20 10:46AM EDT | 43.00 | 2.90 | 2.65 | 2.85 | -0.14 | -4.61% | 32 | 185 | 95.41% |
| URBN240524P00044000 | 2024-04-17 3:59PM EDT | 44.00 | 7.10 | 3.50 | 3.70 | 0.00 | - | - | 4 | 104.79% |
© 2024 Yahoo. All rights reserved.