Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240607C00038000 | 2024-05-23 11:04AM EDT | 38.00 | 3.31 | 3.70 | 5.30 | +1.31 | +65.50% | 1 | 3 | 98.05% |
| URBN240607C00039000 | 2024-05-24 9:37AM EDT | 39.00 | 1.99 | 2.35 | 2.95 | 0.00 | - | 1 | 45 | 49.61% |
| URBN240607C00040000 | 2024-05-29 2:42PM EDT | 40.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 20 | 9 | 39.75% |
| URBN240607C00041000 | 2024-05-24 2:55PM EDT | 41.00 | 0.80 | 1.10 | 1.20 | -0.56 | -41.18% | 8 | 20 | 34.77% |
| URBN240607C00042000 | 2024-05-31 3:33PM EDT | 42.00 | 0.35 | 0.55 | 0.65 | -0.45 | -56.25% | 9 | 20 | 33.99% |
| URBN240607C00043000 | 2024-05-31 3:50PM EDT | 43.00 | 0.20 | 0.20 | 0.30 | -0.19 | -48.72% | 14 | 29 | 33.40% |
| URBN240607C00044000 | 2024-05-31 12:19PM EDT | 44.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 2 | 29 | 35.65% |
| URBN240607C00045000 | 2024-05-28 10:52AM EDT | 45.00 | 0.13 | 0.05 | 0.15 | -0.04 | -23.53% | 6 | 92 | 45.31% |
| URBN240607C00046000 | 2024-05-21 1:42PM EDT | 46.00 | 0.61 | 0.05 | 0.65 | 0.00 | - | 8 | 14 | 70.22% |
| URBN240607C00047000 | 2024-05-21 3:51PM EDT | 47.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 65.43% |
| URBN240607C00053000 | 2024-05-29 1:31PM EDT | 53.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 160.74% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240607P00029000 | 2024-05-22 9:34AM EDT | 29.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 32 | 220.12% |
| URBN240607P00030000 | 2024-05-21 2:31PM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 211.91% |
| URBN240607P00031000 | 2024-05-23 10:17AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 98.44% |
| URBN240607P00032000 | 2024-05-24 10:55AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 110 | 110 | 151.37% |
| URBN240607P00033000 | 2024-05-20 10:59AM EDT | 33.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 79.69% |
| URBN240607P00034000 | 2024-05-29 11:35AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 31 | 71.09% |
| URBN240607P00035000 | 2024-05-29 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 36 | 61.72% |
| URBN240607P00036000 | 2024-05-24 1:03PM EDT | 36.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 41 | 53.13% |
| URBN240607P00037000 | 2024-05-30 11:04AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 50.78% |
| URBN240607P00038000 | 2024-05-31 1:49PM EDT | 38.00 | 0.07 | 0.00 | 0.10 | +0.01 | +16.67% | 1 | 5 | 48.44% |
| URBN240607P00039000 | 2024-05-31 2:05PM EDT | 39.00 | 0.13 | 0.05 | 0.10 | -0.04 | -23.53% | 9 | 29 | 37.89% |
| URBN240607P00040000 | 2024-05-30 2:46PM EDT | 40.00 | 0.30 | 0.10 | 0.20 | +0.08 | +36.36% | 3 | 41 | 34.18% |
| URBN240607P00041000 | 2024-05-31 2:47PM EDT | 41.00 | 0.50 | 0.35 | 0.45 | +0.11 | +28.21% | 66 | 54 | 32.91% |
| URBN240607P00042000 | 2024-05-31 1:15PM EDT | 42.00 | 1.09 | 0.75 | 0.90 | +0.09 | +9.00% | 4 | 101 | 32.23% |
| URBN240607P00043000 | 2024-05-31 10:55AM EDT | 43.00 | 2.00 | 1.45 | 1.60 | +0.70 | +53.85% | 1 | 13 | 33.89% |
| URBN240607P00045000 | 2024-05-22 9:36AM EDT | 45.00 | 5.26 | 2.15 | 3.50 | 0.00 | - | - | 4 | 50.20% |
© 2024 Yahoo. All rights reserved.