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 | 4.40 | 4.80 | 0.00 | - | - | 0 | 54.30% |
| URBN240503C00037000 | 2024-04-17 10:22AM EDT | 37.00 | 1.15 | 2.80 | 4.80 | 0.00 | - | - | 0 | 63.87% |
| URBN240503C00038000 | 2024-04-26 11:18AM EDT | 38.00 | 1.75 | 2.60 | 2.75 | +0.45 | +34.62% | 85 | 80 | 47.27% |
| URBN240503C00039000 | 2024-04-23 12:54PM EDT | 39.00 | 1.10 | 1.80 | 1.90 | 0.00 | - | 7 | 16 | 42.97% |
| URBN240503C00040000 | 2024-04-26 3:17PM EDT | 40.00 | 1.15 | 1.10 | 1.20 | +0.55 | +91.67% | 44 | 28 | 40.92% |
| URBN240503C00041000 | 2024-04-26 2:21PM EDT | 41.00 | 0.65 | 0.55 | 0.70 | +0.35 | +116.67% | 14 | 29 | 40.63% |
| URBN240503C00042000 | 2024-04-26 3:45PM EDT | 42.00 | 0.30 | 0.25 | 0.35 | +0.22 | +275.00% | 698 | 30 | 39.55% |
| URBN240503C00043000 | 2024-04-19 1:57PM EDT | 43.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 42.29% |
| URBN240503C00044000 | 2024-04-15 10:42AM EDT | 44.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 10 | 43.36% |
| URBN240503C00045000 | 2024-04-19 1:57PM EDT | 45.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 66.41% |
| URBN240503C00047000 | 2024-04-02 10:38AM EDT | 47.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | - | 3 | 84.57% |
| URBN240503C00049000 | 2024-04-01 2:40PM EDT | 49.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 1 | 100.98% |
| URBN240503C00051000 | 2024-04-02 10:38AM EDT | 51.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 116.02% |
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 | 60.16% |
| URBN240503P00036000 | 2024-04-25 2:14PM EDT | 36.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 50.78% |
| URBN240503P00037000 | 2024-04-26 3:03PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 11 | 121 | 48.05% |
| URBN240503P00038000 | 2024-04-26 12:59PM EDT | 38.00 | 0.13 | 0.05 | 0.15 | -0.32 | -71.11% | 17 | 31 | 41.60% |
| URBN240503P00039000 | 2024-04-26 12:28PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | -0.71 | -73.96% | 3 | 420 | 38.97% |
| URBN240503P00040000 | 2024-04-26 10:18AM EDT | 40.00 | 0.90 | 0.50 | 0.60 | -0.65 | -41.94% | 1 | 24 | 37.70% |
| URBN240503P00041000 | 2024-04-26 2:28PM EDT | 41.00 | 1.05 | 1.00 | 1.10 | -2.15 | -67.19% | 16 | 12 | 37.50% |
| URBN240503P00042000 | 2024-04-22 1:25PM EDT | 42.00 | 3.70 | 1.45 | 1.80 | 0.00 | - | 2 | 5 | 38.38% |
© 2024 Yahoo. All rights reserved.