Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240503C00036000 | 2024-04-18 9:31AM EDT | 36.00 | 2.08 | 2.10 | 3.40 | 0.00 | - | - | 0 | 96.88% |
| URBN240503C00037000 | 2024-04-17 10:22AM EDT | 37.00 | 1.15 | 0.55 | 1.65 | 0.00 | - | - | 0 | 57.23% |
| URBN240503C00038000 | 2024-05-01 3:53PM EDT | 38.00 | 0.85 | 0.70 | 0.85 | -0.65 | -43.33% | 2 | 78 | 50.00% |
| URBN240503C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.35 | 0.20 | 0.35 | -0.75 | -68.18% | 4 | 16 | 49.41% |
| URBN240503C00040000 | 2024-05-01 9:52AM EDT | 40.00 | 0.24 | 0.00 | 0.15 | -0.21 | -46.67% | 1 | 243 | 55.08% |
| URBN240503C00041000 | 2024-04-29 3:41PM EDT | 41.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 57.03% |
| URBN240503C00042000 | 2024-05-01 2:40PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 1 | 701 | 64.06% |
| URBN240503C00043000 | 2024-04-19 1:57PM EDT | 43.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 159.38% |
| URBN240503C00044000 | 2024-04-15 10:42AM EDT | 44.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | - | 10 | 179.30% |
| URBN240503C00045000 | 2024-04-19 1:57PM EDT | 45.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 198.24% |
| URBN240503C00047000 | 2024-04-02 10:38AM EDT | 47.00 | 0.47 | 0.00 | 0.90 | 0.00 | - | - | 3 | 233.20% |
| URBN240503C00049000 | 2024-04-01 2:40PM EDT | 49.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | - | 1 | 265.23% |
| URBN240503C00051000 | 2024-04-02 10:38AM EDT | 51.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 3 | 294.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240503P00035000 | 2024-04-23 3:37PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 2 | 80.47% |
| URBN240503P00036000 | 2024-04-25 2:14PM EDT | 36.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 52.34% |
| URBN240503P00037000 | 2024-05-01 1:32PM EDT | 37.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 2 | 138 | 57.23% |
| URBN240503P00038000 | 2024-05-01 3:33PM EDT | 38.00 | 0.15 | 0.25 | 0.35 | -0.10 | -40.00% | 5 | 36 | 50.00% |
| URBN240503P00039000 | 2024-05-01 2:04PM EDT | 39.00 | 0.70 | 0.70 | 0.85 | +0.20 | +40.00% | 400 | 423 | 49.41% |
| URBN240503P00040000 | 2024-05-01 1:23PM EDT | 40.00 | 1.47 | 1.50 | 1.65 | +0.86 | +140.98% | 1 | 26 | 55.08% |
| URBN240503P00041000 | 2024-04-30 12:37PM EDT | 41.00 | 2.40 | 2.05 | 2.70 | +0.57 | +31.15% | 3 | 29 | 83.79% |
| URBN240503P00042000 | 2024-04-30 10:10AM EDT | 42.00 | 2.50 | 3.20 | 4.60 | 0.00 | - | 2 | 4 | 131.84% |
© 2024 Yahoo. All rights reserved.