Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240503C00036000 | 2024-04-18 9:31AM EDT | 36.00 | 2.08 | 3.80 | 5.50 | 0.00 | - | - | 0 | 261.72% |
| URBN240503C00037000 | 2024-04-17 10:22AM EDT | 37.00 | 1.15 | 2.45 | 4.50 | 0.00 | - | - | 0 | 191.80% |
| URBN240503C00038000 | 2024-05-03 1:24PM EDT | 38.00 | 1.75 | 1.70 | 3.80 | +0.90 | +105.88% | 12 | 79 | 191.41% |
| URBN240503C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.35 | 0.85 | 1.10 | 0.00 | - | 4 | 17 | 53.13% |
| URBN240503C00040000 | 2024-05-03 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | -0.19 | -79.17% | 4 | 243 | 6.64% |
| URBN240503C00041000 | 2024-05-02 10:26AM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 50.78% |
| URBN240503C00042000 | 2024-05-02 11:49AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 700 | 57.03% |
| URBN240503C00043000 | 2024-04-19 1:57PM EDT | 43.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 160.74% |
| URBN240503C00044000 | 2024-04-15 10:42AM EDT | 44.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 190.23% |
| URBN240503C00045000 | 2024-04-19 1:57PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 217.58% |
| URBN240503C00047000 | 2024-04-02 10:38AM EDT | 47.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 3 | 267.97% |
| URBN240503C00049000 | 2024-04-01 2:40PM EDT | 49.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | - | 1 | 330.08% |
| URBN240503C00051000 | 2024-04-02 10:38AM EDT | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 355.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240503P00035000 | 2024-04-23 3:37PM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 11 | 2 | 131.25% |
| URBN240503P00036000 | 2024-04-25 2:14PM EDT | 36.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 10 | 18 | 176.95% |
| URBN240503P00037000 | 2024-05-03 3:22PM EDT | 37.00 | 0.05 | 0.00 | 0.90 | -0.03 | -37.50% | 1 | 138 | 185.94% |
| URBN240503P00038000 | 2024-05-02 3:12PM EDT | 38.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 35 | 82.81% |
| URBN240503P00039000 | 2024-05-03 1:29PM EDT | 39.00 | 0.08 | 0.00 | 0.90 | -0.11 | -57.89% | 4 | 422 | 103.71% |
| URBN240503P00040000 | 2024-05-03 2:47PM EDT | 40.00 | 0.20 | 0.00 | 0.10 | -0.65 | -76.47% | 37 | 15 | 11.33% |
| URBN240503P00041000 | 2024-05-03 3:47PM EDT | 41.00 | 1.08 | 0.90 | 1.15 | -1.32 | -55.00% | 1 | 28 | 57.62% |
| URBN240503P00042000 | 2024-04-30 10:10AM EDT | 42.00 | 2.50 | 0.40 | 4.20 | 0.00 | - | 2 | 4 | 115.23% |
© 2024 Yahoo. All rights reserved.