Singapore markets open in 8 hours 5 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,460.56 +28.96 (+0.53%) Dow
38,674.34 +85.18 (+0.22%) Nasdaq
17,799.06 +110.18 (+0.62%) Bitcoin USD
65,887.40 -657.94 (-0.99%) CMC Crypto 200
1,378.34 -9.82 (-0.71%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621C00027000 | 2023-11-24 11:07AM EDT | 27.00 | 7.40 | 9.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| URBN240621C00028000 | 2023-11-27 1:07PM EDT | 28.00 | 7.20 | 9.70 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| URBN240621C00029000 | 2024-05-28 3:33PM EDT | 29.00 | 13.55 | 14.20 | 15.40 | 0.00 | - | 1 | 3 | 263.67% |
| URBN240621C00030000 | 2024-04-05 9:50AM EDT | 30.00 | 10.85 | 8.70 | 10.50 | 0.00 | - | 1 | 10 | 0.00% |
| URBN240621C00031000 | 2024-05-14 12:32PM EDT | 31.00 | 11.44 | 12.10 | 12.30 | 0.00 | - | 6 | 5 | 0.00% |
| URBN240621C00032000 | 2024-04-17 12:32PM EDT | 32.00 | 5.75 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| URBN240621C00033000 | 2024-04-25 12:51PM EDT | 33.00 | 6.50 | 8.80 | 10.80 | 0.00 | - | 5 | 3 | 0.00% |
| URBN240621C00034000 | 2024-05-03 3:16PM EDT | 34.00 | 6.60 | 5.90 | 9.40 | 0.00 | - | 49 | 56 | 0.00% |
| URBN240621C00035000 | 2024-05-28 3:36PM EDT | 35.00 | 6.69 | 8.80 | 9.20 | 0.00 | - | 2 | 11 | 101.56% |
| URBN240621C00036000 | 2024-05-22 9:42AM EDT | 36.00 | 4.90 | 7.80 | 8.20 | 0.00 | - | 4 | 69 | 91.02% |
| URBN240621C00037000 | 2024-06-06 1:10PM EDT | 37.00 | 4.30 | 6.80 | 7.40 | 0.00 | - | 6 | 144 | 100.39% |
| URBN240621C00038000 | 2024-06-17 11:57AM EDT | 38.00 | 5.48 | 5.80 | 6.20 | -0.62 | -10.16% | 15 | 89 | 69.53% |
| URBN240621C00039000 | 2024-06-12 9:30AM EDT | 39.00 | 4.50 | 4.80 | 4.90 | 0.00 | - | 1 | 250 | 0.00% |
| URBN240621C00040000 | 2024-06-12 12:08PM EDT | 40.00 | 4.69 | 3.80 | 4.00 | 0.00 | - | 11 | 208 | 48.83% |
| URBN240621C00041000 | 2024-06-12 2:34PM EDT | 41.00 | 3.20 | 2.85 | 3.00 | 0.00 | - | 12 | 1,114 | 38.28% |
| URBN240621C00042000 | 2024-06-17 10:27AM EDT | 42.00 | 1.05 | 1.90 | 2.05 | -0.15 | -12.50% | 38 | 820 | 33.20% |
| URBN240621C00043000 | 2024-06-17 12:38PM EDT | 43.00 | 1.15 | 1.10 | 1.20 | +0.45 | +69.23% | 72 | 221 | 30.08% |
| URBN240621C00044000 | 2024-06-17 11:19AM EDT | 44.00 | 0.30 | 0.45 | 0.55 | +0.05 | +20.00% | 16 | 217 | 28.03% |
| URBN240621C00045000 | 2024-06-17 10:54AM EDT | 45.00 | 0.05 | 0.15 | 0.25 | -0.10 | -66.67% | 17 | 378 | 30.96% |
| URBN240621C00046000 | 2024-06-12 10:53AM EDT | 46.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 38 | 37.31% |
| URBN240621C00047000 | 2024-05-28 1:37PM EDT | 47.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 43.36% |
| URBN240621C00048000 | 2024-05-21 2:38PM EDT | 48.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 12 | 53.13% |
| URBN240621C00049000 | 2024-06-17 10:02AM EDT | 49.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 3 | 1 | 58.20% |
| URBN240621C00050000 | 2024-06-14 12:04PM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 385 | 54.69% |
| URBN240621C00051000 | 2024-06-14 2:41PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 306 | 61.72% |
| URBN240621C00055000 | 2024-04-26 1:25PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 158.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240621P00020000 | 2024-01-08 12:41PM EDT | 20.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 8 | 7 | 371.09% |
| URBN240621P00025000 | 2024-05-21 2:00PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 204.69% |
| URBN240621P00026000 | 2024-05-21 1:59PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 192.19% |
| URBN240621P00027000 | 2024-05-21 2:13PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 286.91% |
| URBN240621P00028000 | 2024-02-28 2:05PM EDT | 28.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 273.44% |
| URBN240621P00029000 | 2024-05-17 11:37AM EDT | 29.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 30 | 41 | 251.95% |
| URBN240621P00030000 | 2024-05-28 3:52PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 235.16% |
| URBN240621P00031000 | 2024-05-30 10:13AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 109 | 132.81% |
| URBN240621P00032000 | 2024-05-23 10:51AM EDT | 32.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 135.16% |
| URBN240621P00033000 | 2024-05-24 1:04PM EDT | 33.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 70 | 187.50% |
| URBN240621P00034000 | 2024-06-06 10:43AM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 172.27% |
| URBN240621P00035000 | 2024-06-03 10:28AM EDT | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 76 | 91.41% |
| URBN240621P00036000 | 2024-06-12 2:06PM EDT | 36.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 81.25% |
| URBN240621P00037000 | 2024-06-06 2:36PM EDT | 37.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 152 | 71.88% |
| URBN240621P00038000 | 2024-06-13 9:30AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 249 | 61.72% |
| URBN240621P00039000 | 2024-06-17 9:31AM EDT | 39.00 | 0.08 | 0.00 | 0.10 | -0.35 | -81.40% | 11 | 216 | 59.38% |
| URBN240621P00040000 | 2024-06-14 12:44PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 607 | 57.03% |
| URBN240621P00041000 | 2024-06-17 10:56AM EDT | 41.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 428 | 45.31% |
| URBN240621P00042000 | 2024-06-17 11:23AM EDT | 42.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 8 | 351 | 33.20% |
| URBN240621P00043000 | 2024-06-14 3:03PM EDT | 43.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 44 | 286 | 33.01% |
| URBN240621P00044000 | 2024-06-13 2:31PM EDT | 44.00 | 1.12 | 0.60 | 0.70 | 0.00 | - | 3 | 74 | 32.91% |
| URBN240621P00045000 | 2024-06-12 10:52AM EDT | 45.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 16 | 94 | 33.89% |
| URBN240621P00046000 | 2024-05-22 9:46AM EDT | 46.00 | 5.10 | 2.15 | 2.55 | 0.00 | - | - | 5 | 60.55% |
| URBN240621P00047000 | 2024-06-14 12:27PM EDT | 47.00 | 4.20 | 3.00 | 3.30 | 0.00 | - | - | 2 | 57.03% |
| URBN240621P00048000 | 2024-06-13 11:06AM EDT | 48.00 | 5.10 | 4.10 | 4.20 | 0.00 | - | 1 | 2 | 53.13% |
| URBN240621P00050000 | 2024-05-17 10:11AM EDT | 50.00 | 9.00 | 5.30 | 7.30 | 0.00 | - | 1 | 0 | 88.67% |
© 2024 Yahoo. All rights reserved.