Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240719C00034000 | 2024-06-06 3:48PM EDT | 34.00 | 7.50 | 6.50 | 9.00 | 0.00 | - | - | 1 | 85.79% |
| URBN240719C00035000 | 2024-06-21 2:22PM EDT | 35.00 | 10.10 | 5.90 | 7.90 | 0.00 | - | 1 | 1 | 82.96% |
| URBN240719C00036000 | 2024-06-21 1:07PM EDT | 36.00 | 9.20 | 4.40 | 6.70 | 0.00 | - | 3 | 31 | 59.67% |
| URBN240719C00037000 | 2024-06-25 2:48PM EDT | 37.00 | 7.60 | 3.30 | 5.20 | 0.00 | - | 2 | 2 | 74.41% |
| URBN240719C00038000 | 2024-05-31 2:54PM EDT | 38.00 | 4.10 | 3.30 | 4.20 | 0.00 | - | 1 | 8 | 64.26% |
| URBN240719C00039000 | 2024-06-07 10:39AM EDT | 39.00 | 3.40 | 2.50 | 2.65 | 0.00 | - | 4 | 24 | 37.21% |
| URBN240719C00040000 | 2024-06-27 10:10AM EDT | 40.00 | 3.30 | 1.75 | 1.90 | 0.00 | - | 5 | 133 | 34.57% |
| URBN240719C00041000 | 2024-06-28 2:10PM EDT | 41.00 | 1.18 | 1.15 | 1.30 | -1.56 | -56.93% | 260 | 129 | 33.30% |
| URBN240719C00042000 | 2024-06-26 10:58AM EDT | 42.00 | 2.60 | 0.70 | 0.85 | 0.00 | - | 1 | 156 | 32.72% |
| URBN240719C00043000 | 2024-06-28 12:13PM EDT | 43.00 | 0.50 | 0.40 | 0.50 | -0.85 | -62.96% | 21 | 165 | 31.54% |
| URBN240719C00044000 | 2024-06-28 10:10AM EDT | 44.00 | 0.27 | 0.20 | 0.30 | -0.53 | -66.25% | 13 | 414 | 31.84% |
| URBN240719C00045000 | 2024-06-28 12:13PM EDT | 45.00 | 0.16 | 0.10 | 0.20 | -0.41 | -71.93% | 17 | 50 | 33.50% |
| URBN240719C00046000 | 2024-06-28 12:18PM EDT | 46.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 2 | 87 | 36.04% |
| URBN240719C00047000 | 2024-06-27 10:47AM EDT | 47.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 17 | 644 | 40.92% |
| URBN240719C00048000 | 2024-06-24 3:46PM EDT | 48.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 68 | 45.61% |
| URBN240719C00049000 | 2024-06-27 11:44AM EDT | 49.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 17 | 48 | 50.00% |
| URBN240719C00050000 | 2024-06-24 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 27 | 64.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240719P00034000 | 2024-06-24 12:32PM EDT | 34.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 100 | 104 | 68.36% |
| URBN240719P00035000 | 2024-06-27 9:31AM EDT | 35.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 57.81% |
| URBN240719P00036000 | 2024-05-22 10:15AM EDT | 36.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | - | 1 | 52.73% |
| URBN240719P00037000 | 2024-06-03 11:19AM EDT | 37.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 37 | 40.23% |
| URBN240719P00038000 | 2024-06-12 12:16PM EDT | 38.00 | 0.25 | 0.20 | 0.30 | +0.12 | +92.31% | 3 | 64 | 34.96% |
| URBN240719P00039000 | 2024-06-28 2:14PM EDT | 39.00 | 0.45 | 0.35 | 0.50 | +0.32 | +246.15% | 19 | 96 | 33.99% |
| URBN240719P00040000 | 2024-06-28 1:01PM EDT | 40.00 | 0.65 | 0.60 | 0.75 | +0.45 | +225.00% | 6 | 157 | 31.79% |
| URBN240719P00041000 | 2024-06-28 10:24AM EDT | 41.00 | 1.15 | 1.00 | 1.15 | +0.57 | +98.28% | 2 | 60 | 30.66% |
| URBN240719P00042000 | 2024-06-21 2:12PM EDT | 42.00 | 1.70 | 1.55 | 1.70 | +1.30 | +325.00% | 2,000 | 49 | 30.03% |
| URBN240719P00043000 | 2024-06-27 11:22AM EDT | 43.00 | 2.00 | 2.25 | 2.85 | +0.90 | +81.82% | 3 | 653 | 43.36% |
| URBN240719P00044000 | 2024-06-27 3:48PM EDT | 44.00 | 1.85 | 3.00 | 3.20 | 0.00 | - | 60 | 125 | 29.83% |
| URBN240719P00045000 | 2024-06-28 12:16PM EDT | 45.00 | 4.05 | 3.90 | 4.20 | +2.50 | +161.29% | 3,002 | 3,001 | 35.84% |
| URBN240719P00046000 | 2024-06-28 2:24PM EDT | 46.00 | 5.10 | 3.40 | 5.70 | +1.80 | +54.55% | 6 | 11 | 61.04% |
© 2024 Yahoo. All rights reserved.