Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920C00032000 | 2024-04-17 11:45AM EDT | 32.00 | 7.10 | 10.10 | 11.40 | 0.00 | - | - | 1 | 56.69% |
| URBN240920C00034000 | 2024-05-01 10:16AM EDT | 34.00 | 7.40 | 8.30 | 10.60 | 0.00 | - | - | 2 | 57.81% |
| URBN240920C00035000 | 2024-05-06 9:53AM EDT | 35.00 | 8.30 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 51.17% |
| URBN240920C00036000 | 2024-05-08 9:51AM EDT | 36.00 | 7.40 | 7.30 | 7.50 | 0.00 | - | 1 | 14 | 49.12% |
| URBN240920C00037000 | 2024-05-07 9:36AM EDT | 37.00 | 7.10 | 6.60 | 6.80 | 0.00 | - | 3 | 13 | 48.02% |
| URBN240920C00038000 | 2024-05-10 10:20AM EDT | 38.00 | 6.50 | 5.00 | 6.20 | 0.00 | - | 1 | 7 | 47.75% |
| URBN240920C00039000 | 2024-04-23 11:26AM EDT | 39.00 | 4.62 | 5.30 | 5.60 | 0.00 | - | 4 | 5 | 47.10% |
| URBN240920C00040000 | 2024-05-13 3:46PM EDT | 40.00 | 5.34 | 4.00 | 5.00 | 0.00 | - | 1 | 22 | 46.09% |
| URBN240920C00041000 | 2024-05-13 3:16PM EDT | 41.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 14 | 32 | 45.80% |
| URBN240920C00042000 | 2024-05-17 11:38AM EDT | 42.00 | 3.83 | 3.70 | 4.00 | +0.13 | +3.51% | 2 | 57 | 45.14% |
| URBN240920C00043000 | 2024-05-17 11:53AM EDT | 43.00 | 3.38 | 3.30 | 3.50 | -0.32 | -8.65% | 1 | 26 | 44.12% |
| URBN240920C00044000 | 2024-05-17 1:09PM EDT | 44.00 | 2.95 | 2.40 | 3.10 | +0.75 | +34.09% | 3 | 30 | 43.77% |
| URBN240920C00045000 | 2024-05-17 1:11PM EDT | 45.00 | 2.60 | 2.05 | 2.70 | -3.90 | -60.00% | 72 | 4 | 43.07% |
| URBN240920C00046000 | 2024-05-17 2:09PM EDT | 46.00 | 2.25 | 1.80 | 2.40 | -0.65 | -22.41% | 64 | 1,203 | 43.09% |
| URBN240920C00047000 | 2024-05-14 11:39AM EDT | 47.00 | 2.55 | 1.50 | 2.10 | 0.00 | - | 4 | 6 | 42.80% |
| URBN240920C00050000 | 2024-05-14 11:06AM EDT | 50.00 | 1.70 | 1.20 | 2.05 | 0.00 | - | 12 | 517 | 50.24% |
| URBN240920C00055000 | 2024-05-06 2:43PM EDT | 55.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 42.94% |
| URBN240920C00065000 | 2024-03-13 10:42AM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 50.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240920P00020000 | 2024-02-28 4:34PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 80.96% |
| URBN240920P00030000 | 2024-04-17 10:42AM EDT | 30.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 45.80% |
| URBN240920P00031000 | 2024-05-13 10:23AM EDT | 31.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 10 | 76 | 44.43% |
| URBN240920P00033000 | 2024-05-09 12:40PM EDT | 33.00 | 0.93 | 0.30 | 0.95 | 0.00 | - | 1 | 4 | 42.68% |
| URBN240920P00034000 | 2024-05-13 10:23AM EDT | 34.00 | 1.00 | 1.00 | 1.15 | 0.00 | - | 10 | 362 | 42.04% |
| URBN240920P00035000 | 2024-05-17 10:11AM EDT | 35.00 | 1.29 | 1.25 | 1.35 | -0.11 | -7.86% | 1 | 24 | 40.97% |
| URBN240920P00036000 | 2024-05-10 9:30AM EDT | 36.00 | 1.65 | 1.35 | 2.30 | 0.00 | - | 1 | 101 | 49.12% |
| URBN240920P00037000 | 2024-05-07 3:47PM EDT | 37.00 | 1.95 | 1.75 | 1.90 | 0.00 | - | 1 | 2 | 39.62% |
| URBN240920P00038000 | 2024-05-08 10:20AM EDT | 38.00 | 2.25 | 2.10 | 2.25 | -0.30 | -11.76% | 2 | 11 | 39.19% |
| URBN240920P00039000 | 2024-05-09 2:55PM EDT | 39.00 | 2.60 | 2.45 | 2.65 | 0.00 | - | 1 | 53 | 38.87% |
| URBN240920P00040000 | 2024-05-14 11:05AM EDT | 40.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 25 | 61 | 38.65% |
| URBN240920P00041000 | 2024-05-14 11:30AM EDT | 41.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 38 | 47 | 37.45% |
| URBN240920P00042000 | 2024-05-17 1:43PM EDT | 42.00 | 4.00 | 3.80 | 4.10 | +0.30 | +8.11% | 31 | 103 | 37.89% |
| URBN240920P00043000 | 2024-05-14 11:03AM EDT | 43.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 4 | 901 | 36.87% |
| URBN240920P00044000 | 2024-05-14 11:04AM EDT | 44.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 2 | 5 | 36.45% |
| URBN240920P00045000 | 2024-04-25 10:05AM EDT | 45.00 | 7.60 | 5.60 | 6.70 | 0.00 | - | 1 | 4 | 45.22% |
| URBN240920P00046000 | 2024-02-27 4:52PM EDT | 46.00 | 4.50 | 5.30 | 6.20 | 0.00 | - | 1 | 1 | 31.91% |
| URBN240920P00047000 | 2024-03-22 9:38AM EDT | 47.00 | 5.70 | 9.10 | 10.60 | 0.00 | - | 1 | 4 | 63.79% |
| URBN240920P00050000 | 2024-05-15 9:53AM EDT | 50.00 | 9.40 | 9.40 | 10.80 | 0.00 | - | 1 | 5 | 49.68% |
© 2024 Yahoo. All rights reserved.