UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.30 -15.20 (-0.62%) DOW
39,835.42 +28.65 (+0.07%) Bitcoin GBP
54,872.56 +857.26 (+1.59%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
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 | 211.91% |
| URBN240524C00037000 | 2024-05-03 10:45AM EDT | 37.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 1 | 1 | 110.74% |
| URBN240524C00038000 | 2024-05-21 9:50AM EDT | 38.00 | 4.46 | 3.80 | 4.00 | +0.06 | +1.36% | 1 | 3 | 105.47% |
| URBN240524C00039000 | 2024-05-21 2:24PM EDT | 39.00 | 3.19 | 3.10 | 3.40 | -0.18 | -5.34% | 12 | 24 | 110.35% |
| URBN240524C00040000 | 2024-05-21 2:37PM EDT | 40.00 | 2.60 | 2.55 | 2.65 | -0.08 | -2.99% | 40 | 86 | 109.18% |
| URBN240524C00041000 | 2024-05-21 2:31PM EDT | 41.00 | 2.11 | 2.00 | 2.15 | -0.03 | -1.40% | 99 | 177 | 110.55% |
| URBN240524C00042000 | 2024-05-21 2:39PM EDT | 42.00 | 1.57 | 1.55 | 1.65 | -0.12 | -7.10% | 221 | 190 | 109.96% |
| URBN240524C00043000 | 2024-05-21 2:39PM EDT | 43.00 | 1.20 | 1.15 | 1.25 | -0.06 | -4.76% | 102 | 110 | 108.89% |
| URBN240524C00044000 | 2024-05-21 2:40PM EDT | 44.00 | 0.85 | 0.80 | 0.85 | -0.08 | -8.60% | 100 | 155 | 104.49% |
| URBN240524C00045000 | 2024-05-21 2:11PM EDT | 45.00 | 0.60 | 0.60 | 0.65 | -0.05 | -7.69% | 136 | 171 | 107.03% |
| URBN240524C00046000 | 2024-05-21 2:34PM EDT | 46.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 277 | 36 | 105.27% |
| URBN240524C00047000 | 2024-05-21 2:43PM EDT | 47.00 | 0.30 | 0.25 | 0.30 | -0.01 | -3.57% | 138 | 74 | 103.32% |
| URBN240524C00048000 | 2024-05-21 2:29PM EDT | 48.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 389 | 6 | 101.95% |
| URBN240524C00049000 | 2024-05-21 2:10PM EDT | 49.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 51 | 69 | 103.91% |
| URBN240524C00050000 | 2024-05-21 1:15PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 59 | 52 | 102.73% |
| URBN240524C00052000 | 2024-05-21 10:13AM EDT | 52.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 1 | 22 | 125.78% |
| URBN240524C00053000 | 2024-05-20 3:39PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 388 | 107.81% |
| URBN240524C00057000 | 2024-05-15 3:24PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 112 | 133.59% |
| URBN240524C00060000 | 2024-05-17 9:48AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 219 | 318 | 151.56% |
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 | 179.69% |
| URBN240524P00029000 | 2024-05-16 10:24AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 48 | 151.56% |
| URBN240524P00030000 | 2024-05-20 3:33PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 48 | 139.06% |
| URBN240524P00033000 | 2024-05-21 2:39PM EDT | 33.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 242 | 15 | 114.06% |
| URBN240524P00034000 | 2024-05-21 2:29PM EDT | 34.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 61 | 357 | 108.59% |
| URBN240524P00035000 | 2024-05-21 2:43PM EDT | 35.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 473 | 93 | 106.25% |
| URBN240524P00036000 | 2024-05-21 2:36PM EDT | 36.00 | 0.23 | 0.20 | 0.25 | -0.01 | -4.17% | 568 | 169 | 107.03% |
| URBN240524P00037000 | 2024-05-21 2:34PM EDT | 37.00 | 0.38 | 0.35 | 0.40 | -0.07 | -15.56% | 514 | 82 | 107.42% |
| URBN240524P00038000 | 2024-05-21 2:38PM EDT | 38.00 | 0.60 | 0.60 | 0.65 | -0.02 | -3.23% | 272 | 47 | 110.55% |
| URBN240524P00039000 | 2024-05-21 2:28PM EDT | 39.00 | 0.88 | 0.85 | 0.95 | +0.05 | +6.02% | 263 | 97 | 109.67% |
| URBN240524P00040000 | 2024-05-21 2:37PM EDT | 40.00 | 1.25 | 1.20 | 1.30 | +0.08 | +6.84% | 157 | 86 | 108.59% |
| URBN240524P00041000 | 2024-05-21 2:43PM EDT | 41.00 | 1.80 | 1.65 | 1.80 | +0.10 | +5.88% | 472 | 106 | 109.96% |
| URBN240524P00042000 | 2024-05-21 2:41PM EDT | 42.00 | 2.23 | 2.20 | 2.30 | +0.17 | +8.10% | 306 | 85 | 109.38% |
| URBN240524P00043000 | 2024-05-21 10:43AM EDT | 43.00 | 2.60 | 2.80 | 2.90 | -0.30 | -10.34% | 14 | 217 | 108.30% |
| URBN240524P00044000 | 2024-05-21 1:37PM EDT | 44.00 | 3.50 | 3.40 | 3.70 | -3.60 | -50.70% | 7 | 4 | 108.79% |
© 2024 Yahoo. All rights reserved.