UK markets open in 7 hours 48 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.60 -0.30 (-0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,226.66 +295.43 (+0.54%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621C00027000 | 2023-11-24 11:07AM EDT | 27.00 | 7.40 | 9.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| URBN240621C00028000 | 2023-11-27 1:07PM EDT | 28.00 | 7.20 | 9.70 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| URBN240621C00029000 | 2024-02-15 12:42PM EDT | 29.00 | 13.90 | 13.60 | 16.10 | 0.00 | - | 1 | 4 | 173.14% |
| URBN240621C00030000 | 2024-04-05 9:50AM EDT | 30.00 | 10.85 | 8.70 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| URBN240621C00031000 | 2024-05-14 12:32PM EDT | 31.00 | 11.44 | 8.90 | 12.70 | 0.00 | - | 6 | 5 | 80.96% |
| URBN240621C00032000 | 2024-04-17 12:32PM EDT | 32.00 | 5.75 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 94.14% |
| URBN240621C00033000 | 2024-04-25 12:51PM EDT | 33.00 | 6.50 | 7.00 | 10.90 | 0.00 | - | 5 | 3 | 73.63% |
| URBN240621C00034000 | 2024-05-03 3:16PM EDT | 34.00 | 6.60 | 6.00 | 9.70 | 0.00 | - | 49 | 56 | 62.89% |
| URBN240621C00035000 | 2024-04-19 10:14AM EDT | 35.00 | 3.80 | 6.30 | 8.40 | 0.00 | - | 1 | 13 | 72.66% |
| URBN240621C00036000 | 2024-05-03 2:04PM EDT | 36.00 | 5.00 | 4.70 | 7.70 | 0.00 | - | 59 | 69 | 60.64% |
| URBN240621C00037000 | 2024-05-21 3:51PM EDT | 37.00 | 5.18 | 4.40 | 5.30 | -0.32 | -5.82% | 10 | 139 | 56.01% |
| URBN240621C00038000 | 2024-05-17 2:49PM EDT | 38.00 | 4.35 | 3.50 | 5.40 | 0.00 | - | 4 | 80 | 52.15% |
| URBN240621C00039000 | 2024-05-03 9:41AM EDT | 39.00 | 3.10 | 2.95 | 4.50 | 0.00 | - | 50 | 245 | 50.39% |
| URBN240621C00040000 | 2024-05-20 1:58PM EDT | 40.00 | 3.20 | 3.00 | 3.10 | 0.00 | - | 6 | 169 | 49.66% |
| URBN240621C00041000 | 2024-05-21 3:52PM EDT | 41.00 | 2.49 | 2.40 | 2.55 | -0.16 | -6.04% | 28 | 1,043 | 49.12% |
| URBN240621C00042000 | 2024-05-21 3:59PM EDT | 42.00 | 2.02 | 1.95 | 2.05 | -0.09 | -4.27% | 355 | 770 | 48.29% |
| URBN240621C00043000 | 2024-05-21 2:15PM EDT | 43.00 | 1.62 | 1.55 | 1.65 | -0.03 | -1.82% | 16 | 189 | 48.19% |
| URBN240621C00044000 | 2024-05-21 3:52PM EDT | 44.00 | 1.26 | 0.95 | 1.35 | -0.09 | -6.67% | 23 | 207 | 48.90% |
| URBN240621C00045000 | 2024-05-21 3:36PM EDT | 45.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 121 | 295 | 48.44% |
| URBN240621C00050000 | 2024-05-21 3:31PM EDT | 50.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 46 | 373 | 49.41% |
| URBN240621C00055000 | 2024-04-26 1:25PM EDT | 55.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 61 | 71.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621P00020000 | 2024-01-08 12:41PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 7 | 137.89% |
| URBN240621P00025000 | 2024-05-21 2:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 73.44% |
| URBN240621P00026000 | 2024-05-21 1:59PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 9 | 75.39% |
| URBN240621P00027000 | 2024-05-21 2:12PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 3 | 26 | 69.92% |
| URBN240621P00028000 | 2024-02-28 2:05PM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 97.46% |
| URBN240621P00029000 | 2024-05-17 11:37AM EDT | 29.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 30 | 41 | 63.48% |
| URBN240621P00030000 | 2024-05-17 2:54PM EDT | 30.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 19 | 174 | 83.59% |
| URBN240621P00031000 | 2024-04-17 3:12PM EDT | 31.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 30 | 40 | 78.22% |
| URBN240621P00032000 | 2024-05-21 3:59PM EDT | 32.00 | 0.10 | 0.10 | 0.25 | -0.06 | -37.50% | 5 | 15 | 57.13% |
| URBN240621P00033000 | 2024-05-21 3:59PM EDT | 33.00 | 0.17 | 0.15 | 0.80 | -0.13 | -43.33% | 5 | 71 | 67.29% |
| URBN240621P00034000 | 2024-05-21 3:59PM EDT | 34.00 | 0.21 | 0.20 | 0.35 | -0.13 | -38.24% | 244 | 21 | 51.66% |
| URBN240621P00035000 | 2024-05-21 3:48PM EDT | 35.00 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 26 | 84 | 49.17% |
| URBN240621P00036000 | 2024-05-21 3:52PM EDT | 36.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 5 | 31 | 48.63% |
| URBN240621P00037000 | 2024-05-21 3:55PM EDT | 37.00 | 0.63 | 0.60 | 0.70 | -0.03 | -4.55% | 29 | 143 | 48.15% |
| URBN240621P00038000 | 2024-05-21 3:38PM EDT | 38.00 | 0.85 | 0.80 | 0.95 | -0.01 | -1.16% | 96 | 228 | 47.61% |
| URBN240621P00039000 | 2024-05-21 3:59PM EDT | 39.00 | 1.20 | 0.75 | 1.25 | +0.10 | +9.09% | 20 | 99 | 46.83% |
| URBN240621P00040000 | 2024-05-21 3:56PM EDT | 40.00 | 1.51 | 1.50 | 1.60 | -0.04 | -2.58% | 144 | 305 | 45.80% |
| URBN240621P00041000 | 2024-05-21 3:59PM EDT | 41.00 | 2.00 | 2.00 | 2.10 | +0.05 | +2.56% | 295 | 517 | 46.44% |
| URBN240621P00042000 | 2024-05-21 3:58PM EDT | 42.00 | 2.55 | 2.45 | 2.60 | +0.10 | +4.08% | 15 | 234 | 45.63% |
| URBN240621P00043000 | 2024-05-21 3:33PM EDT | 43.00 | 3.00 | 3.00 | 3.20 | -0.50 | -14.29% | 20 | 256 | 45.46% |
| URBN240621P00044000 | 2024-05-15 10:21AM EDT | 44.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 65 | 48.24% |
| URBN240621P00045000 | 2024-05-21 10:53AM EDT | 45.00 | 4.50 | 4.40 | 5.10 | -0.10 | -2.17% | 23 | 138 | 56.89% |
| URBN240621P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 9.00 | 7.10 | 9.70 | 0.00 | - | 1 | 26 | 73.14% |
© 2024 Yahoo. All rights reserved.