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 | 2024-05-28 3:33PM EDT | 29.00 | 13.55 | 13.60 | 15.80 | 0.00 | - | 1 | 3 | 276.76% |
| 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 | 12.10 | 12.30 | 0.00 | - | 6 | 5 | 186.33% |
| URBN240621C00032000 | 2024-04-17 12:32PM EDT | 32.00 | 5.75 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 223.83% |
| URBN240621C00033000 | 2024-04-25 12:51PM EDT | 33.00 | 6.50 | 8.80 | 10.80 | 0.00 | - | 5 | 3 | 215.23% |
| URBN240621C00034000 | 2024-05-03 3:16PM EDT | 34.00 | 6.60 | 5.90 | 9.40 | 0.00 | - | 49 | 56 | 164.06% |
| URBN240621C00035000 | 2024-05-28 3:36PM EDT | 35.00 | 6.69 | 6.30 | 9.70 | 0.00 | - | 2 | 11 | 104.69% |
| URBN240621C00036000 | 2024-05-22 9:42AM EDT | 36.00 | 4.90 | 5.40 | 8.90 | 0.00 | - | 4 | 69 | 111.13% |
| URBN240621C00037000 | 2024-06-06 1:10PM EDT | 37.00 | 4.30 | 5.80 | 6.10 | 0.00 | - | 6 | 144 | 74.22% |
| URBN240621C00038000 | 2024-06-12 10:15AM EDT | 38.00 | 6.10 | 4.80 | 6.90 | 0.00 | - | 1 | 89 | 134.57% |
| URBN240621C00039000 | 2024-06-12 9:30AM EDT | 39.00 | 4.50 | 3.80 | 5.50 | 0.00 | - | 1 | 250 | 105.86% |
| URBN240621C00040000 | 2024-06-12 12:08PM EDT | 40.00 | 4.69 | 2.85 | 3.10 | 0.00 | - | 11 | 208 | 54.69% |
| URBN240621C00041000 | 2024-06-12 2:34PM EDT | 41.00 | 3.20 | 1.20 | 3.10 | 0.00 | - | 12 | 1,114 | 95.31% |
| URBN240621C00042000 | 2024-06-14 11:53AM EDT | 42.00 | 1.20 | 1.10 | 1.25 | -1.45 | -54.72% | 7 | 818 | 34.57% |
| URBN240621C00043000 | 2024-06-13 10:42AM EDT | 43.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 3 | 221 | 32.91% |
| URBN240621C00044000 | 2024-06-14 12:51PM EDT | 44.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 11 | 206 | 33.20% |
| URBN240621C00045000 | 2024-06-14 10:26AM EDT | 45.00 | 0.15 | 0.05 | 0.15 | -0.36 | -70.59% | 4 | 376 | 35.94% |
| URBN240621C00046000 | 2024-06-12 10:53AM EDT | 46.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 38 | 46.29% |
| URBN240621C00047000 | 2024-05-28 1:37PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 55.86% |
| URBN240621C00048000 | 2024-05-21 2:38PM EDT | 48.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 12 | 58.98% |
| URBN240621C00049000 | 2024-06-06 10:43AM EDT | 49.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 66.99% |
| URBN240621C00050000 | 2024-06-14 12:04PM EDT | 50.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 20 | 377 | 74.61% |
| URBN240621C00051000 | 2024-06-14 2:41PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 3 | 303 | 64.84% |
| URBN240621C00055000 | 2024-04-26 1:25PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 156.74% |
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 | 330.47% |
| URBN240621P00025000 | 2024-05-21 2:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 179.69% |
| URBN240621P00026000 | 2024-05-21 1:59PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 168.75% |
| URBN240621P00027000 | 2024-05-21 2:13PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 252.15% |
| URBN240621P00028000 | 2024-02-28 2:05PM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 239.65% |
| URBN240621P00029000 | 2024-05-17 11:37AM EDT | 29.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 30 | 41 | 219.92% |
| URBN240621P00030000 | 2024-05-28 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 204.69% |
| URBN240621P00031000 | 2024-05-30 10:13AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 108 | 109 | 189.65% |
| URBN240621P00032000 | 2024-05-23 10:51AM EDT | 32.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 115.63% |
| URBN240621P00033000 | 2024-05-24 1:04PM EDT | 33.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 70 | 160.55% |
| URBN240621P00034000 | 2024-06-06 10:43AM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 146.48% |
| URBN240621P00035000 | 2024-06-03 10:28AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 76 | 132.42% |
| URBN240621P00036000 | 2024-06-12 2:06PM EDT | 36.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 6 | 28 | 105.86% |
| URBN240621P00037000 | 2024-06-06 2:36PM EDT | 37.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 152 | 105.08% |
| URBN240621P00038000 | 2024-06-13 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 249 | 91.41% |
| URBN240621P00039000 | 2024-06-12 2:06PM EDT | 39.00 | 0.43 | 0.00 | 1.25 | 0.00 | - | 11 | 216 | 94.92% |
| URBN240621P00040000 | 2024-06-14 12:44PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 608 | 41.41% |
| URBN240621P00041000 | 2024-06-14 2:54PM EDT | 41.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 428 | 34.18% |
| URBN240621P00042000 | 2024-06-12 3:38PM EDT | 42.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 5 | 351 | 31.93% |
| URBN240621P00043000 | 2024-06-14 3:03PM EDT | 43.00 | 0.65 | 0.60 | 0.75 | +0.09 | +16.07% | 44 | 256 | 30.66% |
| URBN240621P00044000 | 2024-06-13 2:31PM EDT | 44.00 | 1.12 | 1.30 | 1.40 | 0.00 | - | 3 | 74 | 30.37% |
| URBN240621P00045000 | 2024-06-12 10:52AM EDT | 45.00 | 1.15 | 2.15 | 3.40 | 0.00 | - | 16 | 94 | 64.75% |
| URBN240621P00046000 | 2024-05-22 9:46AM EDT | 46.00 | 5.10 | 3.10 | 3.30 | 0.00 | - | - | 5 | 46.29% |
| URBN240621P00048000 | 2024-06-13 11:06AM EDT | 48.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 64.84% |
| URBN240621P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 9.00 | 5.30 | 7.30 | 0.00 | - | 1 | 0 | 81.64% |
© 2024 Yahoo. All rights reserved.