Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240524C00033000 | 2024-04-17 3:52PM EDT | 33.00 | 5.00 | 7.80 | 10.20 | 0.00 | - | - | 1 | 169.82% |
| URBN240524C00037000 | 2024-05-03 10:45AM EDT | 37.00 | 4.10 | 4.60 | 4.80 | 0.00 | - | 1 | 1 | 88.48% |
| URBN240524C00038000 | 2024-05-10 9:50AM EDT | 38.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 86.13% |
| URBN240524C00039000 | 2024-05-09 11:02AM EDT | 39.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 1 | 21 | 85.84% |
| URBN240524C00040000 | 2024-05-17 3:35PM EDT | 40.00 | 2.47 | 2.50 | 2.60 | -0.92 | -27.14% | 1 | 73 | 84.28% |
| URBN240524C00041000 | 2024-05-17 2:11PM EDT | 41.00 | 2.02 | 1.95 | 2.05 | -0.38 | -15.83% | 60 | 85 | 83.64% |
| URBN240524C00042000 | 2024-05-17 11:26AM EDT | 42.00 | 1.51 | 1.50 | 1.60 | -0.33 | -17.93% | 8 | 102 | 83.74% |
| URBN240524C00043000 | 2024-05-17 11:00AM EDT | 43.00 | 1.15 | 1.10 | 1.20 | -0.27 | -19.01% | 19 | 69 | 82.52% |
| URBN240524C00044000 | 2024-05-17 12:53PM EDT | 44.00 | 0.85 | 0.80 | 1.00 | -0.15 | -15.00% | 19 | 35 | 84.86% |
| URBN240524C00045000 | 2024-05-16 3:47PM EDT | 45.00 | 0.58 | 0.55 | 0.65 | -0.17 | -22.67% | 3 | 51 | 81.35% |
| URBN240524C00046000 | 2024-05-17 3:35PM EDT | 46.00 | 0.38 | 0.40 | 0.50 | -0.30 | -44.12% | 2 | 6 | 83.01% |
| URBN240524C00047000 | 2024-05-17 1:12PM EDT | 47.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 35 | 11 | 81.64% |
| URBN240524C00048000 | 2024-04-29 12:50PM EDT | 48.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 1 | 81.05% |
| URBN240524C00049000 | 2024-05-17 3:40PM EDT | 49.00 | 0.17 | 0.10 | 0.20 | -0.37 | -68.52% | 10 | 5 | 83.20% |
| URBN240524C00052000 | 2024-05-17 11:58AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.31 | -86.11% | 22 | 9 | 85.16% |
| URBN240524C00060000 | 2024-05-17 9:48AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 219 | 99 | 115.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240524P00027000 | 2024-05-10 2:31PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 57 | 134.38% |
| URBN240524P00033000 | 2024-05-17 3:43PM EDT | 33.00 | 0.10 | 0.05 | 0.30 | -0.01 | -9.09% | 5 | 10 | 108.98% |
| URBN240524P00034000 | 2024-05-17 3:10PM EDT | 34.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 13 | 26 | 90.23% |
| URBN240524P00035000 | 2024-05-17 3:10PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 1 | 69 | 88.67% |
| URBN240524P00036000 | 2024-05-17 3:32PM EDT | 36.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 103 | 57 | 86.52% |
| URBN240524P00037000 | 2024-05-17 3:40PM EDT | 37.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 27 | 55 | 84.96% |
| URBN240524P00038000 | 2024-05-17 11:16AM EDT | 38.00 | 0.80 | 0.60 | 0.70 | +0.25 | +45.45% | 15 | 29 | 83.30% |
| URBN240524P00039000 | 2024-05-17 12:10PM EDT | 39.00 | 1.00 | 0.90 | 1.00 | +0.06 | +6.38% | 3 | 93 | 83.40% |
| URBN240524P00040000 | 2024-05-17 12:56PM EDT | 40.00 | 1.42 | 1.25 | 1.40 | +0.32 | +29.09% | 3 | 65 | 83.11% |
| URBN240524P00041000 | 2024-05-17 3:40PM EDT | 41.00 | 1.79 | 1.70 | 1.85 | +0.24 | +15.48% | 4 | 39 | 82.52% |
| URBN240524P00042000 | 2024-05-17 3:56PM EDT | 42.00 | 2.25 | 2.25 | 2.30 | +0.17 | +8.17% | 50 | 80 | 80.47% |
| URBN240524P00043000 | 2024-05-17 10:34AM EDT | 43.00 | 3.00 | 2.85 | 2.75 | +0.45 | +17.65% | 112 | 163 | 75.49% |
| URBN240524P00044000 | 2024-04-17 3:59PM EDT | 44.00 | 7.10 | 3.50 | 3.70 | 0.00 | - | - | 4 | 79.79% |
© 2024 Yahoo. All rights reserved.