Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240510C00036000 | 2024-04-25 9:51AM EDT | 36.00 | 3.10 | 3.60 | 5.50 | 0.00 | - | 1 | 0 | 151.17% |
| URBN240510C00038000 | 2024-04-25 9:51AM EDT | 38.00 | 1.60 | 3.00 | 4.30 | 0.00 | - | 1 | 3 | 121.78% |
| URBN240510C00039000 | 2024-05-07 2:46PM EDT | 39.00 | 2.60 | 1.30 | 3.50 | +0.20 | +8.33% | 50 | 26 | 76.76% |
| URBN240510C00040000 | 2024-05-06 9:30AM EDT | 40.00 | 0.81 | 1.10 | 1.35 | 0.00 | - | 6 | 27 | 49.81% |
| URBN240510C00041000 | 2024-05-07 2:46PM EDT | 41.00 | 0.85 | 0.55 | 0.65 | +0.10 | +13.33% | 182 | 238 | 43.16% |
| URBN240510C00042000 | 2024-05-07 2:46PM EDT | 42.00 | 0.35 | 0.20 | 0.30 | -0.02 | -5.41% | 50 | 7 | 45.31% |
| URBN240510C00043000 | 2024-05-06 3:04PM EDT | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 528 | 50.39% |
| URBN240510C00044000 | 2024-05-06 10:17AM EDT | 44.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 16 | 50.00% |
| URBN240510C00046000 | 2024-04-26 1:32PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 64.84% |
| URBN240510C00047000 | 2024-04-08 1:53PM EDT | 47.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240510P00033000 | 2024-04-12 12:08PM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 145.31% |
| URBN240510P00034000 | 2024-04-18 2:06PM EDT | 34.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 50 | 58 | 100.78% |
| URBN240510P00035000 | 2024-04-18 2:05PM EDT | 35.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 87.50% |
| URBN240510P00036000 | 2024-05-03 2:05PM EDT | 36.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 73.44% |
| URBN240510P00037000 | 2024-04-30 2:34PM EDT | 37.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 60.94% |
| URBN240510P00038000 | 2024-05-06 9:30AM EDT | 38.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 25.00% |
| URBN240510P00039000 | 2024-05-06 11:01AM EDT | 39.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 4 | 63 | 47.27% |
| URBN240510P00040000 | 2024-05-06 3:58PM EDT | 40.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 45 | 42 | 43.26% |
| URBN240510P00041000 | 2024-05-07 3:35PM EDT | 41.00 | 0.43 | 0.45 | 0.60 | -0.12 | -21.82% | 58 | 19 | 41.11% |
| URBN240510P00042000 | 2024-05-07 3:55PM EDT | 42.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 21 | 76 | 42.97% |
| URBN240510P00044000 | 2024-04-17 3:58PM EDT | 44.00 | 7.00 | 2.55 | 3.50 | 0.00 | - | 4 | 0 | 103.13% |
| URBN240510P00045000 | 2024-04-02 2:16PM EDT | 45.00 | 3.09 | 3.80 | 6.20 | 0.00 | - | - | 0 | 162.70% |
© 2024 Yahoo. All rights reserved.