Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,480.63 +49.03 (+0.90%) Dow
38,760.83 +171.67 (+0.44%) Nasdaq
17,909.36 +220.48 (+1.25%) Bitcoin USD
66,475.63 -70.68 (-0.11%) CMC Crypto 200
1,388.97 +0.81 (+0.06%)
Urban Outfitters, Inc. (URBN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240719C00034000 | 2024-06-06 3:48PM EDT | 34.00 | 7.50 | 10.00 | 10.90 | 0.00 | - | - | 1 | 60.84% |
| URBN240719C00035000 | 2024-05-28 3:36PM EDT | 35.00 | 6.90 | 9.10 | 9.60 | 0.00 | - | 1 | 1 | 62.99% |
| URBN240719C00036000 | 2024-05-24 9:46AM EDT | 36.00 | 5.50 | 8.30 | 8.60 | 0.00 | - | 29 | 29 | 50.20% |
| URBN240719C00037000 | 2024-05-30 3:34PM EDT | 37.00 | 5.30 | 6.30 | 7.60 | 0.00 | - | 1 | 1 | 51.56% |
| URBN240719C00038000 | 2024-05-31 2:54PM EDT | 38.00 | 4.10 | 6.40 | 6.60 | 0.00 | - | 1 | 8 | 45.90% |
| URBN240719C00039000 | 2024-06-07 10:39AM EDT | 39.00 | 3.40 | 5.50 | 5.70 | 0.00 | - | 4 | 24 | 43.56% |
| URBN240719C00040000 | 2024-06-17 11:27AM EDT | 40.00 | 3.80 | 4.60 | 4.80 | +0.20 | +5.56% | 4 | 134 | 40.43% |
| URBN240719C00041000 | 2024-06-14 10:03AM EDT | 41.00 | 2.50 | 3.80 | 4.00 | 0.00 | - | 1 | 131 | 39.11% |
| URBN240719C00042000 | 2024-06-17 12:17PM EDT | 42.00 | 2.65 | 3.00 | 3.10 | +0.10 | +3.92% | 11 | 165 | 34.47% |
| URBN240719C00043000 | 2024-06-17 1:20PM EDT | 43.00 | 2.35 | 2.30 | 2.45 | +0.80 | +51.61% | 14 | 154 | 34.03% |
| URBN240719C00044000 | 2024-06-17 12:42PM EDT | 44.00 | 1.55 | 1.70 | 1.85 | +0.45 | +40.91% | 15 | 85 | 32.96% |
| URBN240719C00045000 | 2024-06-17 10:45AM EDT | 45.00 | 0.70 | 1.25 | 1.35 | -0.05 | -6.67% | 3 | 43 | 32.08% |
| URBN240719C00046000 | 2024-06-13 11:48AM EDT | 46.00 | 0.55 | 0.85 | 1.00 | 0.00 | - | 3 | 81 | 32.37% |
| URBN240719C00047000 | 2024-06-13 2:41PM EDT | 47.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 3 | 603 | 32.08% |
| URBN240719C00048000 | 2024-05-22 10:15AM EDT | 48.00 | 0.20 | 0.35 | 0.50 | 0.00 | - | - | 46 | 32.42% |
| URBN240719C00049000 | 2024-06-14 11:38AM EDT | 49.00 | 0.16 | 0.20 | 0.35 | 0.00 | - | 1 | 18 | 32.72% |
| URBN240719C00050000 | 2024-05-31 3:37PM EDT | 50.00 | 0.09 | 0.10 | 0.25 | 0.00 | - | 1 | 26 | 33.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| URBN240719P00034000 | 2024-05-22 11:08AM EDT | 34.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 4 | 50.59% |
| URBN240719P00035000 | 2024-05-28 1:05PM EDT | 35.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 54.59% |
| URBN240719P00036000 | 2024-05-22 10:15AM EDT | 36.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 1 | 57.72% |
| URBN240719P00037000 | 2024-06-03 11:19AM EDT | 37.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 1 | 37 | 42.97% |
| URBN240719P00038000 | 2024-06-12 12:16PM EDT | 38.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 2 | 64 | 37.89% |
| URBN240719P00039000 | 2024-06-12 2:18PM EDT | 39.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 97 | 35.06% |
| URBN240719P00040000 | 2024-06-14 11:02AM EDT | 40.00 | 0.65 | 0.25 | 0.30 | 0.00 | - | 1 | 107 | 31.59% |
| URBN240719P00041000 | 2024-06-14 10:37AM EDT | 41.00 | 0.90 | 0.40 | 0.45 | 0.00 | - | 1 | 57 | 30.47% |
| URBN240719P00042000 | 2024-06-12 1:21PM EDT | 42.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 2 | 52 | 30.23% |
| URBN240719P00043000 | 2024-06-17 10:46AM EDT | 43.00 | 1.55 | 0.90 | 1.00 | +0.05 | +3.33% | 3 | 74 | 29.25% |
| URBN240719P00044000 | 2024-06-12 11:02AM EDT | 44.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 11 | 56 | 28.42% |
| URBN240719P00045000 | 2024-06-12 10:51AM EDT | 45.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | - | 18 | 28.47% |
| URBN240719P00046000 | 2024-05-31 10:32AM EDT | 46.00 | 5.10 | 2.45 | 2.60 | 0.00 | - | 7 | 7 | 28.52% |
© 2024 Yahoo. All rights reserved.