Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN250117C00013000 | 2022-12-12 10:49AM EDT | 13.00 | 16.55 | 15.00 | 20.00 | 0.00 | - | - | 2 | 0.00% |
| URBN250117C00018000 | 2023-01-24 12:31PM EDT | 18.00 | 12.65 | 9.50 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| URBN250117C00020000 | 2023-10-11 2:56PM EDT | 20.00 | 14.65 | 15.40 | 18.90 | 0.00 | - | 2 | 0 | 0.00% |
| URBN250117C00025000 | 2024-03-19 9:51AM EDT | 25.00 | 19.80 | 12.90 | 15.60 | 0.00 | - | 2 | 47 | 0.00% |
| URBN250117C00027000 | 2023-11-28 10:57AM EDT | 27.00 | 10.10 | 12.30 | 12.60 | 0.00 | - | 1 | 20 | 0.00% |
| URBN250117C00030000 | 2024-05-13 3:16PM EDT | 30.00 | 13.80 | 11.80 | 13.50 | 0.00 | - | 12 | 23 | 55.93% |
| URBN250117C00032000 | 2024-04-05 9:50AM EDT | 32.00 | 11.45 | 9.40 | 11.10 | 0.00 | - | 1 | 40 | 44.53% |
| URBN250117C00035000 | 2024-04-30 2:40PM EDT | 35.00 | 8.40 | 9.60 | 9.80 | 0.00 | - | 1 | 55 | 50.35% |
| URBN250117C00037000 | 2024-04-26 12:27PM EDT | 37.00 | 7.70 | 8.30 | 8.60 | 0.00 | - | 4 | 45 | 49.49% |
| URBN250117C00040000 | 2024-05-06 9:46AM EDT | 40.00 | 7.00 | 6.60 | 6.80 | 0.00 | - | 1 | 154 | 46.86% |
| URBN250117C00042000 | 2024-04-26 12:25PM EDT | 42.00 | 5.20 | 5.60 | 6.20 | 0.00 | - | 53 | 1,298 | 48.80% |
| URBN250117C00045000 | 2024-04-23 10:03AM EDT | 45.00 | 3.80 | 4.30 | 4.60 | 0.00 | - | 1 | 630 | 45.13% |
| URBN250117C00047000 | 2024-05-07 9:34AM EDT | 47.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 1 | 1,018 | 44.61% |
| URBN250117C00050000 | 2024-05-15 10:17AM EDT | 50.00 | 3.10 | 2.75 | 3.00 | 0.00 | - | 24 | 199 | 43.77% |
| URBN250117C00055000 | 2024-05-17 11:36AM EDT | 55.00 | 1.80 | 1.70 | 1.85 | -0.30 | -14.29% | 10 | 144 | 42.29% |
| URBN250117C00060000 | 2024-05-17 10:20AM EDT | 60.00 | 1.25 | 1.05 | 1.15 | -0.15 | -10.71% | 2 | 333 | 41.65% |
| URBN250117C00065000 | 2024-05-02 12:27PM EDT | 65.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 1 | 22 | 42.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN250117P00013000 | 2024-02-26 2:54PM EDT | 13.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 1 | 65 | 89.55% |
| URBN250117P00015000 | 2024-01-09 3:46PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 81 | 31 | 25.00% |
| URBN250117P00018000 | 2024-01-09 3:48PM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 58 | 41 | 65.43% |
| URBN250117P00020000 | 2023-11-08 10:38AM EDT | 20.00 | 0.85 | 0.40 | 1.10 | 0.00 | - | 2 | 2 | 68.95% |
| URBN250117P00022000 | 2024-03-21 10:55AM EDT | 22.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 6 | 21 | 55.08% |
| URBN250117P00025000 | 2024-04-17 11:10AM EDT | 25.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | 1 | 86 | 46.83% |
| URBN250117P00027000 | 2024-03-08 11:29AM EDT | 27.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 1 | 3 | 49.90% |
| URBN250117P00030000 | 2024-04-29 10:32AM EDT | 30.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 4 | 82 | 41.92% |
| URBN250117P00032000 | 2024-03-22 11:05AM EDT | 32.00 | 1.45 | 2.15 | 2.60 | 0.00 | - | 1 | 31 | 51.94% |
| URBN250117P00035000 | 2024-05-17 12:16PM EDT | 35.00 | 2.40 | 2.25 | 2.35 | +0.10 | +4.35% | 8 | 222 | 39.04% |
| URBN250117P00037000 | 2024-05-13 11:33AM EDT | 37.00 | 2.85 | 2.90 | 3.10 | 0.00 | - | 20 | 480 | 38.68% |
| URBN250117P00040000 | 2024-03-27 3:36PM EDT | 40.00 | 3.80 | 3.70 | 4.80 | 0.00 | - | 1 | 362 | 40.74% |
| URBN250117P00042000 | 2024-05-06 3:47PM EDT | 42.00 | 5.31 | 5.10 | 5.40 | 0.00 | - | 2 | 59 | 36.85% |
| URBN250117P00045000 | 2024-05-01 12:36PM EDT | 45.00 | 8.40 | 6.70 | 7.30 | 0.00 | - | 34 | 148 | 36.95% |
| URBN250117P00047000 | 2024-05-14 12:06PM EDT | 47.00 | 7.70 | 8.00 | 8.80 | 0.00 | - | 31 | 499 | 37.77% |
| URBN250117P00050000 | 2024-04-24 9:49AM EDT | 50.00 | 11.80 | 9.10 | 10.40 | 0.00 | - | 1 | 27 | 32.15% |
| URBN250117P00055000 | 2024-05-03 10:15AM EDT | 55.00 | 15.40 | 12.90 | 14.50 | 0.00 | - | 1 | 7 | 30.23% |
| URBN250117P00060000 | 2024-03-05 2:19PM EDT | 60.00 | 16.90 | 17.80 | 19.80 | 0.00 | - | 1 | 4 | 39.94% |
© 2024 Yahoo. All rights reserved.